Transjamaican Highway Limited (JMSE:TJH)
Jamaica · Delayed Price · Currency is JMD 4.730
+0.280 (6.29%)
At close: Dec 5, 2025
Transjamaican Highway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.73 | 4.73 | 4.40 | 4.73 | 4.73 | 6.29% | 6,815,583 |
| Dec 4, 2025 | 4.45 | 4.58 | 4.40 | 4.45 | 4.45 | -2.63% | 4,163,209 |
| Dec 3, 2025 | 4.57 | 4.69 | 4.45 | 4.57 | 4.57 | -3.18% | 7,190,986 |
| Dec 2, 2025 | 4.72 | 4.88 | 4.60 | 4.72 | 4.72 | -3.28% | 4,317,217 |
| Dec 1, 2025 | 4.88 | 4.98 | 4.85 | 4.88 | 4.88 | -2.40% | 4,148,526 |
| Nov 28, 2025 | 5.00 | 5.07 | 4.96 | 5.00 | 5.00 | - | 4,952,424 |
| Nov 27, 2025 | 5.00 | 5.09 | 4.95 | 5.00 | 5.00 | -0.99% | 8,627,791 |
| Nov 26, 2025 | 5.05 | 5.10 | 4.95 | 5.05 | 5.05 | 1.81% | 10,053,270 |
| Nov 25, 2025 | 4.96 | 4.99 | 4.90 | 4.96 | 4.96 | 0.81% | 5,970,098 |
| Nov 24, 2025 | 4.92 | 4.93 | 4.70 | 4.92 | 4.92 | 2.93% | 3,852,718 |
| Nov 21, 2025 | 4.78 | 4.78 | 4.65 | 4.78 | 4.78 | 4.37% | 4,496,797 |
| Nov 20, 2025 | 4.58 | 4.60 | 4.50 | 4.58 | 4.58 | 2.23% | 2,592,694 |
| Nov 19, 2025 | 4.48 | 4.50 | 4.39 | 4.48 | 4.48 | 2.05% | 4,613,689 |
| Nov 18, 2025 | 4.39 | 4.49 | 4.32 | 4.39 | 4.39 | 1.39% | 2,337,600 |
| Nov 17, 2025 | 4.33 | 4.40 | 4.20 | 4.33 | 4.33 | -0.46% | 5,089,736 |
| Nov 14, 2025 | 4.35 | 4.38 | 4.21 | 4.35 | 4.35 | 2.59% | 1,907,168 |
| Nov 13, 2025 | 4.24 | 4.24 | 4.21 | 4.24 | 4.24 | 0.47% | 2,068,697 |
| Nov 12, 2025 | 4.22 | 4.23 | 4.10 | 4.22 | 4.22 | -0.47% | 5,436,981 |
| Nov 11, 2025 | 4.24 | 4.24 | 4.12 | 4.24 | 4.24 | 0.95% | 1,285,498 |
| Nov 10, 2025 | 4.20 | 4.23 | 4.14 | 4.20 | 4.20 | 2.44% | 1,626,574 |
| Nov 7, 2025 | 4.10 | 4.12 | 4.07 | 4.10 | 4.10 | -0.73% | 5,804,764 |
| Nov 6, 2025 | 4.13 | 4.13 | 4.05 | 4.13 | 4.13 | 0.98% | 3,022,254 |
| Nov 5, 2025 | 4.09 | 4.09 | 4.00 | 4.09 | 4.09 | 1.49% | 1,743,932 |
| Nov 4, 2025 | 4.03 | 4.03 | 3.99 | 4.03 | 4.03 | 2.28% | 1,696,102 |
| Nov 3, 2025 | 3.94 | 4.10 | 3.90 | 3.94 | 3.94 | -5.52% | 7,946,437 |
| Oct 31, 2025 | 4.17 | 4.17 | 4.10 | 4.17 | 4.17 | - | 7,065,559 |
| Oct 30, 2025 | 4.17 | 4.25 | 4.15 | 4.17 | 4.17 | -1.65% | 2,399,215 |
| Oct 24, 2025 | 4.24 | 4.25 | 4.24 | 4.24 | 4.24 | - | 588,052 |
| Oct 23, 2025 | 4.24 | 4.25 | 4.21 | 4.24 | 4.24 | - | 1,260,719 |
| Oct 22, 2025 | 4.24 | 4.24 | 4.19 | 4.24 | 4.24 | 0.95% | 2,483,069 |
| Oct 21, 2025 | 4.20 | 4.24 | 4.19 | 4.20 | 4.20 | 0.72% | 1,512,196 |
| Oct 17, 2025 | 4.17 | 4.30 | 4.13 | 4.17 | 4.17 | 0.48% | 3,690,592 |
| Oct 16, 2025 | 4.15 | 4.15 | 4.10 | 4.15 | 4.15 | 0.24% | 811,422 |
| Oct 15, 2025 | 4.14 | 4.15 | 4.10 | 4.14 | 4.14 | 0.98% | 1,400,772 |
| Oct 14, 2025 | 4.10 | 4.14 | 4.05 | 4.10 | 4.10 | 0.24% | 1,798,479 |
| Oct 13, 2025 | 4.09 | 4.10 | 4.00 | 4.09 | 4.09 | 0.49% | 1,948,468 |
| Oct 10, 2025 | 4.07 | 4.10 | 4.04 | 4.07 | 4.07 | 0.49% | 1,504,049 |
| Oct 9, 2025 | 4.05 | 4.07 | 3.99 | 4.05 | 4.05 | 0.25% | 1,789,347 |
| Oct 8, 2025 | 4.04 | 4.05 | 3.97 | 4.04 | 4.04 | 1.25% | 7,046,990 |
| Oct 7, 2025 | 3.99 | 4.00 | 3.97 | 3.99 | 3.99 | - | 1,553,042 |
| Oct 6, 2025 | 3.99 | 3.99 | 3.96 | 3.99 | 3.99 | -1.97% | 3,146,444 |
| Oct 3, 2025 | 4.07 | 4.09 | 3.95 | 4.07 | 4.07 | -0.49% | 10,151,840 |
| Oct 2, 2025 | 3.96 | 4.15 | 4.08 | 4.09 | 3.96 | -1.21% | 3,980,118 |
| Oct 1, 2025 | 4.01 | 4.15 | 4.01 | 4.14 | 4.01 | 2.22% | 11,322,880 |
| Sep 30, 2025 | 3.92 | 4.09 | 4.00 | 4.05 | 3.92 | -0.25% | 3,079,326 |
| Sep 29, 2025 | 3.93 | 4.06 | 4.00 | 4.06 | 3.93 | 0.50% | 3,469,801 |
| Sep 26, 2025 | 3.91 | 4.05 | 3.98 | 4.04 | 3.91 | 1.00% | 15,001,180 |
| Sep 25, 2025 | 3.87 | 4.00 | 3.95 | 4.00 | 3.87 | 0.76% | 19,811,800 |
| Sep 24, 2025 | 3.85 | 4.00 | 3.97 | 3.97 | 3.84 | -0.50% | 14,373,090 |
| Sep 23, 2025 | 3.86 | 4.04 | 3.97 | 3.99 | 3.86 | 0.25% | 8,373,097 |