VM Investments Limited (JMSE:VMIL)
Jamaica · Delayed Price · Currency is JMD 1.780
-0.020 (-1.11%)
At close: Aug 25, 2025
VM Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 1.80 | 1.80 | 1.78 | 1.80 | 1.80 | 1.12% | 132,293 |
| Aug 25, 2025 | 1.78 | 1.80 | 1.75 | 1.78 | 1.78 | -1.11% | 1,481,898 |
| Aug 22, 2025 | 1.80 | 1.86 | 1.80 | 1.80 | 1.80 | -4.26% | 77,993 |
| Aug 21, 2025 | 1.88 | 1.89 | 1.73 | 1.88 | 1.88 | 10.59% | 17,100 |
| Aug 20, 2025 | 1.70 | 1.89 | 1.55 | 1.70 | 1.70 | -2.86% | 592,953 |
| Aug 19, 2025 | 1.75 | 1.91 | 1.75 | 1.75 | 1.75 | -2.23% | 39,427 |
| Aug 18, 2025 | 1.79 | 1.91 | 1.79 | 1.79 | 1.79 | - | 300,717 |
| Aug 15, 2025 | 1.79 | 1.90 | 1.79 | 1.79 | 1.79 | -1.10% | 60,483 |
| Aug 14, 2025 | 1.81 | 1.88 | 1.75 | 1.81 | 1.81 | 2.84% | 58,979 |
| Aug 13, 2025 | 1.76 | 1.90 | 1.76 | 1.76 | 1.76 | -5.38% | 16,052 |
| Aug 12, 2025 | 1.86 | 1.90 | 1.80 | 1.86 | 1.86 | 6.29% | 78,234 |
| Aug 11, 2025 | 1.75 | 1.89 | 1.75 | 1.75 | 1.75 | -5.41% | 115,450 |
| Aug 8, 2025 | 1.85 | 1.89 | 1.85 | 1.85 | 1.85 | -2.63% | 32,658 |
| Aug 7, 2025 | 1.90 | 1.90 | 1.85 | 1.90 | 1.90 | 2.70% | 7,992 |
| Aug 5, 2025 | 1.85 | 1.92 | 1.85 | 1.85 | 1.85 | - | 7,297 |
| Aug 4, 2025 | 1.85 | 1.98 | 1.85 | 1.85 | 1.85 | -6.57% | 46,486 |
| Jul 31, 2025 | 1.98 | 1.98 | 1.84 | 1.98 | 1.98 | 4.21% | 296,518 |
| Jul 30, 2025 | 1.90 | 1.99 | 1.90 | 1.90 | 1.90 | -4.04% | 58,393 |
| Jul 29, 2025 | 1.98 | 1.98 | 1.95 | 1.98 | 1.98 | 4.21% | 21,498 |
| Jul 28, 2025 | 1.90 | 2.00 | 1.90 | 1.90 | 1.90 | 8.57% | 8,673 |
| Jul 25, 2025 | 1.75 | 2.00 | 1.75 | 1.75 | 1.75 | -6.91% | 130,841 |
| Jul 24, 2025 | 1.88 | 1.99 | 1.88 | 1.88 | 1.88 | -3.59% | 27,562 |
| Jul 23, 2025 | 1.95 | 2.00 | 1.95 | 1.95 | 1.95 | 2.63% | 17,876 |
| Jul 22, 2025 | 1.90 | 2.00 | 1.90 | 1.90 | 1.90 | -5.00% | 61,506 |
| Jul 21, 2025 | 2.00 | 2.00 | 1.93 | 2.00 | 2.00 | -4.31% | 10,440 |
| Jul 18, 2025 | 2.09 | 2.09 | 1.95 | 2.09 | 2.09 | 9.42% | 34,949 |
| Jul 17, 2025 | 1.91 | 1.95 | 1.91 | 1.91 | 1.91 | -2.05% | 26,154 |
| Jul 16, 2025 | 1.95 | 1.95 | 1.91 | 1.95 | 1.95 | -7.14% | 6,670 |
| Jul 15, 2025 | 2.10 | 2.10 | 1.91 | 2.10 | 2.10 | 6.06% | 22,079 |
| Jul 14, 2025 | 1.98 | 2.10 | 1.98 | 1.98 | 1.98 | - | 39,002 |
| Jul 10, 2025 | 1.98 | 2.10 | 1.98 | 1.98 | 1.98 | -1.00% | 49,870 |
| Jul 9, 2025 | 2.00 | 2.10 | 2.00 | 2.00 | 2.00 | -4.76% | 66,693 |
| Jul 8, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 5,000 |
| Jul 7, 2025 | 2.10 | 2.10 | 2.05 | 2.10 | 2.10 | 5.00% | 11,512 |
| Jul 4, 2025 | 2.00 | 2.11 | 1.99 | 2.00 | 2.00 | - | 61,373 |
| Jul 3, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.04% | 1,535 |
| Jul 2, 2025 | 1.96 | 2.12 | 1.96 | 1.96 | 1.96 | -1.01% | 186,010 |
| Jul 1, 2025 | 1.98 | 2.13 | 1.97 | 1.98 | 1.98 | - | 305,671 |
| Jun 30, 2025 | 1.98 | 2.14 | 1.98 | 1.98 | 1.98 | -1.00% | 28,343 |
| Jun 27, 2025 | 2.00 | 2.14 | 2.00 | 2.00 | 2.00 | -6.54% | 16,075 |
| Jun 26, 2025 | 2.14 | 2.14 | 2.02 | 2.14 | 2.14 | - | 2,046 |
| Jun 25, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 167 |
| Jun 24, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.47% | 2,685 |
| Jun 23, 2025 | 2.15 | 2.15 | 2.01 | 2.15 | 2.15 | 6.97% | 55,005 |
| Jun 20, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.50% | 6,147 |
| Jun 19, 2025 | 2.00 | 2.02 | 2.00 | 2.00 | 2.00 | 2.56% | 3,992 |
| Jun 18, 2025 | 1.95 | 2.02 | 1.95 | 1.95 | 1.95 | -2.50% | 97,186 |
| Jun 17, 2025 | 2.00 | 2.05 | 2.00 | 2.00 | 2.00 | -2.44% | 455,608 |
| Jun 16, 2025 | 2.05 | 2.05 | 2.02 | 2.05 | 2.05 | 2.50% | 58,665 |
| Jun 13, 2025 | 2.00 | 2.05 | 2.00 | 2.00 | 2.00 | -2.44% | 145,813 |