VM Investments Limited (JMSE:VMIL)
Jamaica · Delayed Price · Currency is JMD 1.800
-0.080 (-4.26%)
At close: Mar 24, 2026
VM Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 1.80 | 1.88 | 1.75 | 1.80 | 1.80 | -4.26% | 66,172 |
| Mar 23, 2026 | 1.88 | 1.88 | 1.75 | 1.88 | 1.88 | -0.53% | 55,850 |
| Mar 20, 2026 | 1.89 | 1.92 | 1.75 | 1.89 | 1.89 | -0.53% | 69,418 |
| Mar 19, 2026 | 1.90 | 1.93 | 1.65 | 1.90 | 1.90 | -1.55% | 100,142 |
| Mar 18, 2026 | 1.93 | 1.93 | 1.80 | 1.93 | 1.93 | - | 12,384 |
| Mar 17, 2026 | 1.93 | 1.94 | 1.93 | 1.93 | 1.93 | -0.52% | 2,520 |
| Mar 16, 2026 | 1.94 | 1.94 | 1.89 | 1.94 | 1.94 | - | 12,543 |
| Mar 13, 2026 | 1.94 | 1.94 | 1.89 | 1.94 | 1.94 | - | 7,181 |
| Mar 12, 2026 | 1.94 | 1.94 | 1.93 | 1.94 | 1.94 | 0.52% | 34,046 |
| Mar 11, 2026 | 1.93 | 1.93 | 1.85 | 1.93 | 1.93 | 4.32% | 25,851 |
| Mar 10, 2026 | 1.85 | 1.93 | 1.85 | 1.85 | 1.85 | 12.12% | 11,914 |
| Mar 9, 2026 | 1.65 | 1.93 | 1.65 | 1.65 | 1.65 | -14.51% | 36,559 |
| Mar 6, 2026 | 1.93 | 1.93 | 1.92 | 1.93 | 1.93 | - | 16,035 |
| Mar 5, 2026 | 1.93 | 1.93 | 1.92 | 1.93 | 1.93 | -0.52% | 67,962 |
| Mar 4, 2026 | 1.94 | 1.94 | 1.93 | 1.94 | 1.94 | 0.52% | 5,019 |
| Mar 3, 2026 | 1.93 | 1.94 | 1.93 | 1.93 | 1.93 | - | 4,943 |
| Mar 2, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.03% | 6,428 |
| Feb 27, 2026 | 1.95 | 1.95 | 1.84 | 1.95 | 1.95 | 5.98% | 129,121 |
| Feb 26, 2026 | 1.84 | 1.85 | 1.76 | 1.84 | 1.84 | 0.55% | 98,849 |
| Feb 25, 2026 | 1.83 | 1.84 | 1.83 | 1.83 | 1.83 | -0.54% | 64,435 |
| Feb 24, 2026 | 1.84 | 1.84 | 1.76 | 1.84 | 1.84 | 4.55% | 404,925 |
| Feb 23, 2026 | 1.76 | 1.82 | 1.65 | 1.76 | 1.76 | 1.15% | 53,653 |
| Feb 20, 2026 | 1.74 | 1.81 | 1.74 | 1.74 | 1.74 | -2.79% | 3,599 |
| Feb 19, 2026 | 1.79 | 1.82 | 1.70 | 1.79 | 1.79 | -1.65% | 83,399 |
| Feb 17, 2026 | 1.82 | 1.82 | 1.75 | 1.82 | 1.82 | 0.55% | 17,993 |
| Feb 16, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 6.47% | 2,724 |
| Feb 13, 2026 | 1.70 | 1.82 | 1.70 | 1.70 | 1.70 | -3.95% | 63,223 |
| Feb 12, 2026 | 1.77 | 1.84 | 1.77 | 1.77 | 1.77 | -1.67% | 89,667 |
| Feb 11, 2026 | 1.80 | 1.84 | 1.78 | 1.80 | 1.80 | -1.10% | 49,773 |
| Feb 10, 2026 | 1.82 | 1.84 | 1.72 | 1.82 | 1.82 | 1.11% | 79,603 |
| Feb 9, 2026 | 1.80 | 1.82 | 1.74 | 1.80 | 1.80 | 1.69% | 78,321 |
| Feb 6, 2026 | 1.77 | 1.85 | 1.77 | 1.77 | 1.77 | -6.84% | 23,588 |
| Feb 5, 2026 | 1.90 | 1.90 | 1.80 | 1.90 | 1.90 | 6.74% | 50,274 |
| Feb 4, 2026 | 1.78 | 1.85 | 1.77 | 1.78 | 1.78 | -1.11% | 11,685 |
| Feb 3, 2026 | 1.80 | 1.81 | 1.75 | 1.80 | 1.80 | - | 17,625 |
| Feb 2, 2026 | 1.80 | 1.80 | 1.76 | 1.80 | 1.80 | - | 12,648 |
| Jan 30, 2026 | 1.80 | 1.85 | 1.77 | 1.80 | 1.80 | 4.65% | 8,530 |
| Jan 29, 2026 | 1.72 | 1.93 | 1.72 | 1.72 | 1.72 | -11.34% | 495,062 |
| Jan 28, 2026 | 1.94 | 1.95 | 1.70 | 1.94 | 1.94 | -0.51% | 636,712 |
| Jan 27, 2026 | 1.95 | 1.95 | 1.85 | 1.95 | 1.95 | -1.52% | 191,916 |
| Jan 26, 2026 | 1.98 | 1.98 | 1.84 | 1.98 | 1.98 | 8.20% | 412,101 |
| Jan 23, 2026 | 1.83 | 1.97 | 1.83 | 1.83 | 1.83 | -5.18% | 22,132 |
| Jan 22, 2026 | 1.93 | 1.97 | 1.93 | 1.93 | 1.93 | -2.53% | 28,138 |
| Jan 21, 2026 | 1.98 | 1.98 | 1.93 | 1.98 | 1.98 | 2.59% | 10,002 |
| Jan 20, 2026 | 1.93 | 1.98 | 1.93 | 1.93 | 1.93 | - | 11,737 |
| Jan 19, 2026 | 1.93 | 1.98 | 1.93 | 1.93 | 1.93 | -2.03% | 113,782 |
| Jan 16, 2026 | 1.97 | 1.98 | 1.94 | 1.97 | 1.97 | 1.55% | 7,324 |
| Jan 15, 2026 | 1.94 | 1.99 | 1.90 | 1.94 | 1.94 | - | 86,812 |
| Jan 14, 2026 | 1.94 | 1.98 | 1.82 | 1.94 | 1.94 | -2.51% | 101,411 |
| Jan 13, 2026 | 1.99 | 1.99 | 1.78 | 1.99 | 1.99 | 6.42% | 72,376 |