Scotia Group Jamaica Limited (JMSE:SGJ)
Jamaica · Delayed Price · Currency is JMD 54.02
-0.48 (-0.88%)
At close: Oct 6, 2025
Scotia Group Jamaica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 54.02 | 54.90 | 54.02 | 54.02 | 54.02 | -0.88% | 43,476 |
| Oct 3, 2025 | 54.50 | 54.60 | 54.03 | 54.50 | 54.50 | -0.18% | 15,157 |
| Oct 2, 2025 | 54.60 | 55.00 | 54.30 | 54.60 | 54.60 | -0.73% | 2,884 |
| Oct 1, 2025 | 55.00 | 55.00 | 54.02 | 55.00 | 55.00 | - | 33,086 |
| Sep 30, 2025 | 55.00 | 55.00 | 54.25 | 55.00 | 55.00 | 0.36% | 2,719,207 |
| Sep 29, 2025 | 54.80 | 55.00 | 54.80 | 54.80 | 54.80 | 0.37% | 7,851 |
| Sep 26, 2025 | 54.60 | 55.00 | 54.60 | 54.60 | 54.60 | -0.73% | 2,017 |
| Sep 25, 2025 | 55.00 | 55.00 | 54.40 | 55.00 | 55.00 | - | 14,638 |
| Sep 24, 2025 | 54.55 | 56.00 | 54.03 | 55.00 | 54.55 | -1.75% | 696,273 |
| Sep 23, 2025 | 55.52 | 55.98 | 54.02 | 55.98 | 55.52 | 3.65% | 201,379 |
| Sep 22, 2025 | 53.57 | 55.99 | 54.01 | 54.01 | 53.57 | -1.82% | 145,259 |
| Sep 19, 2025 | 54.56 | 56.00 | 54.05 | 55.01 | 54.56 | -1.77% | 204,639 |
| Sep 18, 2025 | 55.54 | 56.00 | 54.01 | 56.00 | 55.54 | 1.82% | 19,156 |
| Sep 17, 2025 | 54.55 | 55.99 | 54.00 | 55.00 | 54.55 | 1.87% | 133,348 |
| Sep 16, 2025 | 53.55 | 55.99 | 53.75 | 53.99 | 53.55 | -1.84% | 342,705 |
| Sep 15, 2025 | 54.55 | 56.00 | 54.50 | 55.00 | 54.55 | 0.71% | 64,863 |
| Sep 12, 2025 | 54.16 | 55.00 | 54.00 | 54.61 | 54.16 | 1.13% | 442,826 |
| Sep 11, 2025 | 53.56 | 55.00 | 54.00 | 54.00 | 53.56 | -0.37% | 25,729 |
| Sep 10, 2025 | 53.76 | 54.95 | 54.20 | 54.20 | 53.76 | -2.34% | 2,388 |
| Sep 9, 2025 | 55.05 | 55.50 | 54.00 | 55.50 | 55.05 | 1.65% | 8,303 |
| Sep 8, 2025 | 54.15 | 55.00 | 54.60 | 54.60 | 54.15 | -0.73% | 5,445 |
| Sep 5, 2025 | 54.55 | 55.00 | 54.00 | 55.00 | 54.55 | - | 34,809 |
| Sep 4, 2025 | 54.55 | 55.00 | 54.00 | 55.00 | 54.55 | - | 7,458 |
| Sep 3, 2025 | 54.55 | 55.00 | 54.00 | 55.00 | 54.55 | - | 43,108 |
| Sep 2, 2025 | 54.55 | 55.00 | 54.75 | 55.00 | 54.55 | 0.46% | 15,878 |
| Sep 1, 2025 | 54.30 | 55.00 | 54.70 | 54.75 | 54.30 | -0.44% | 23,412 |
| Aug 29, 2025 | 54.54 | 55.00 | 54.70 | 54.99 | 54.54 | -0.02% | 19,255 |
| Aug 28, 2025 | 54.55 | 55.00 | 54.70 | 55.00 | 54.55 | 0.18% | 965 |
| Aug 27, 2025 | 54.45 | 55.00 | 54.90 | 54.90 | 54.45 | 0.73% | 27,054 |
| Aug 26, 2025 | 54.05 | 55.98 | 54.11 | 54.50 | 54.05 | -0.91% | 62,341 |
| Aug 25, 2025 | 54.55 | 55.98 | 54.87 | 55.00 | 54.55 | -0.63% | 137,810 |
| Aug 22, 2025 | 54.90 | 55.50 | 55.10 | 55.35 | 54.90 | 2.41% | 6,164 |
| Aug 21, 2025 | 53.61 | 55.50 | 54.05 | 54.05 | 53.61 | -3.45% | 101,992 |
| Aug 20, 2025 | 55.52 | 55.98 | 55.10 | 55.98 | 55.52 | 0.86% | 13,944 |
| Aug 19, 2025 | 55.05 | 55.70 | 55.10 | 55.50 | 55.05 | 0.62% | 9,280 |
| Aug 18, 2025 | 54.71 | 55.76 | 55.11 | 55.16 | 54.71 | -0.97% | 138,775 |
| Aug 15, 2025 | 55.24 | 55.98 | 54.50 | 55.70 | 55.24 | 1.27% | 7,167 |
| Aug 14, 2025 | 54.55 | 55.10 | 54.01 | 55.00 | 54.55 | 1.85% | 14,673 |
| Aug 13, 2025 | 53.56 | 55.90 | 54.00 | 54.00 | 53.56 | -3.40% | 2,440 |
| Aug 12, 2025 | 55.44 | 55.90 | 53.35 | 55.90 | 55.44 | 4.21% | 203,434 |
| Aug 11, 2025 | 53.20 | 53.64 | 53.00 | 53.64 | 53.20 | 1.57% | 1,591 |
| Aug 8, 2025 | 52.38 | 52.81 | 52.52 | 52.81 | 52.38 | 0.59% | 3,672 |
| Aug 7, 2025 | 52.07 | 53.00 | 52.50 | 52.50 | 52.07 | -0.94% | 11,106 |
| Aug 5, 2025 | 52.57 | 53.00 | 52.50 | 53.00 | 52.57 | -5.27% | 12,942 |
| Aug 4, 2025 | 55.49 | 55.97 | 53.00 | 55.95 | 55.49 | 3.61% | 9,995 |
| Jul 31, 2025 | 53.56 | 54.00 | 51.10 | 54.00 | 53.56 | 6.93% | 45,302 |
| Jul 30, 2025 | 50.09 | 53.20 | 50.50 | 50.50 | 50.09 | -2.88% | 2,425,181 |
| Jul 29, 2025 | 51.58 | 53.19 | 50.00 | 52.00 | 51.58 | -1.89% | 23,942 |
| Jul 28, 2025 | 52.57 | 53.00 | 52.00 | 53.00 | 52.57 | 2.71% | 9,861 |
| Jul 25, 2025 | 51.18 | 52.15 | 51.00 | 51.60 | 51.18 | -0.67% | 18,631 |