Pulse Investments Limited (JMSE:PULS)
Jamaica · Delayed Price · Currency is JMD 0.8700
0.00 (0.00%)
At close: Jul 3, 2026
Pulse Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.16% | 18 |
| Jul 1, 2026 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | -1.15% | 7,467 |
| Jun 30, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 9 |
| Jun 29, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.16% | 164 |
| Jun 26, 2026 | 0.86 | 0.86 | 0.78 | 0.86 | 0.86 | 11.69% | 8,200 |
| Jun 25, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 507,600 |
| Jun 24, 2026 | 0.77 | 0.89 | 0.77 | 0.77 | 0.77 | -13.48% | 5,709 |
| Jun 23, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.11% | 1,228 |
| Jun 18, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | 2,001 |
| Jun 16, 2026 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | -1.09% | 550 |
| Jun 15, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.08% | 112 |
| Jun 12, 2026 | 0.93 | 0.93 | 0.79 | 0.93 | 0.93 | 24.00% | 9,840 |
| Jun 11, 2026 | 0.75 | 0.77 | 0.75 | 0.75 | 0.75 | -12.79% | 97,809 |
| Jun 10, 2026 | 0.86 | 0.93 | 0.86 | 0.86 | 0.86 | -7.53% | 88 |
| Jun 8, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 107 |
| Jun 3, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 23 |
| Jun 2, 2026 | 0.93 | 0.95 | 0.93 | 0.93 | 0.93 | -2.11% | 6,440 |
| Jun 1, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 26.67% | 3,815 |
| May 28, 2026 | 0.75 | 0.97 | 0.75 | 0.75 | 0.75 | -22.68% | 44,800 |
| May 27, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.00% | 453 |
| May 21, 2026 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | - | 675 |
| May 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 11.11% | 31,144 |
| May 19, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -7.22% | 996 |
| May 18, 2026 | 0.97 | 0.97 | 0.90 | 0.97 | 0.97 | - | 3,901 |
| May 15, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.02% | 50,000 |
| May 14, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 100 |
| May 13, 2026 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | 2.06% | 5,955 |
| May 12, 2026 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | -3.00% | 23,607 |
| May 5, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -1.96% | 359 |
| May 4, 2026 | 1.02 | 1.02 | 0.90 | 1.02 | 1.02 | 0.99% | 1,068 |
| May 1, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 20,295 |
| Apr 30, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 9.78% | 3,690 |
| Apr 29, 2026 | 0.92 | 1.00 | 0.92 | 0.92 | 0.92 | -8.00% | 12,023 |
| Apr 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 210 |
| Apr 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | 2 |
| Apr 23, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 1,085 |
| Apr 22, 2026 | 1.02 | 1.02 | 0.93 | 1.02 | 1.02 | 10.87% | 20,758 |
| Apr 21, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 5,125 |
| Apr 20, 2026 | 0.92 | 1.03 | 0.92 | 0.92 | 0.92 | -10.68% | 753 |
| Apr 14, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -2.83% | 768 |
| Apr 13, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.92% | 86 |
| Apr 10, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.80% | 4,702 |
| Apr 9, 2026 | 1.07 | 1.07 | 0.91 | 1.07 | 1.07 | - | 48,500 |
| Apr 8, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 471 |
| Apr 7, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | 100 |
| Apr 2, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | 300 |
| Mar 31, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 1 |
| Mar 30, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 2,600 |
| Mar 26, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 5,000 |
| Mar 25, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | - | 2,140 |