VM Investments Limited (JMSE:VMIL)
Jamaica · Delayed Price · Currency is JMD 1.930
-0.020 (-1.03%)
At close: Mar 2, 2026
VM Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 1.87 | 1.98 | 1.70 | 1.87 | 1.87 | -6.50% | 325,121 |
| Jan 9, 2026 | 2.00 | 2.16 | 2.00 | 2.00 | 2.00 | - | 189,239 |
| Jan 8, 2026 | 2.00 | 2.09 | 2.00 | 2.00 | 2.00 | -4.31% | 39,075 |
| Jan 7, 2026 | 2.09 | 2.17 | 2.09 | 2.09 | 2.09 | -0.48% | 16,776 |
| Jan 6, 2026 | 2.10 | 2.10 | 2.05 | 2.10 | 2.10 | - | 1,396 |
| Jan 5, 2026 | 2.10 | 2.10 | 2.00 | 2.10 | 2.10 | -3.23% | 105,082 |
| Jan 2, 2026 | 2.17 | 2.19 | 2.12 | 2.17 | 2.17 | 2.36% | 16,007 |
| Dec 31, 2025 | 2.12 | 2.17 | 2.12 | 2.12 | 2.12 | -2.75% | 671 |
| Dec 30, 2025 | 2.18 | 2.18 | 2.02 | 2.18 | 2.18 | - | 6,383 |
| Dec 29, 2025 | 2.18 | 2.18 | 2.12 | 2.18 | 2.18 | - | 5,506 |
| Dec 24, 2025 | 2.18 | 2.34 | 2.12 | 2.18 | 2.18 | -6.84% | 5,116 |
| Dec 23, 2025 | 2.34 | 2.34 | 2.00 | 2.34 | 2.34 | 17.00% | 221,925 |
| Dec 22, 2025 | 2.00 | 2.10 | 2.00 | 2.00 | 2.00 | -4.31% | 5,482 |
| Dec 19, 2025 | 2.09 | 2.09 | 2.00 | 2.09 | 2.09 | 4.50% | 17,369 |
| Dec 18, 2025 | 2.00 | 2.10 | 2.00 | 2.00 | 2.00 | -4.31% | 195,178 |
| Dec 17, 2025 | 2.09 | 2.10 | 2.09 | 2.09 | 2.09 | 3.98% | 37,955 |