VM Investments Limited (JMSE:VMIL)
Jamaica · Delayed Price · Currency is JMD 2.310
-0.080 (-3.35%)
At close: Oct 24, 2025
VM Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2.31 | 2.56 | 2.31 | 2.31 | 2.31 | -3.35% | 31,557 |
| Oct 23, 2025 | 2.39 | 2.60 | 2.39 | 2.39 | 2.39 | -8.08% | 19,458 |
| Oct 22, 2025 | 2.60 | 2.60 | 2.48 | 2.60 | 2.60 | 0.78% | 12,025 |
| Oct 21, 2025 | 2.58 | 2.58 | 2.31 | 2.58 | 2.58 | 7.05% | 84,194 |
| Oct 17, 2025 | 2.41 | 2.59 | 2.29 | 2.41 | 2.41 | 7.11% | 171,959 |
| Oct 16, 2025 | 2.25 | 2.66 | 2.25 | 2.25 | 2.25 | -15.73% | 61,003 |
| Oct 15, 2025 | 2.67 | 2.67 | 2.57 | 2.67 | 2.67 | 5.12% | 121,608 |
| Oct 14, 2025 | 2.54 | 2.56 | 2.27 | 2.54 | 2.54 | -0.78% | 31,904 |
| Oct 13, 2025 | 2.56 | 2.56 | 2.24 | 2.56 | 2.56 | 13.78% | 17,779 |
| Oct 10, 2025 | 2.25 | 2.57 | 2.25 | 2.25 | 2.25 | -12.11% | 4,342 |
| Oct 9, 2025 | 2.56 | 2.60 | 2.20 | 2.56 | 2.56 | 18.52% | 80,621 |
| Oct 8, 2025 | 2.16 | 2.66 | 2.16 | 2.16 | 2.16 | -18.80% | 140,410 |
| Oct 7, 2025 | 2.66 | 2.70 | 2.65 | 2.66 | 2.66 | -0.37% | 412,569 |
| Oct 6, 2025 | 2.67 | 2.69 | 2.45 | 2.67 | 2.67 | -0.37% | 46,838 |
| Oct 3, 2025 | 2.68 | 2.69 | 2.65 | 2.68 | 2.68 | -0.37% | 11,396 |
| Oct 2, 2025 | 2.69 | 2.70 | 2.69 | 2.69 | 2.69 | -0.37% | 103,001 |
| Oct 1, 2025 | 2.70 | 2.70 | 2.60 | 2.70 | 2.70 | -3.57% | 127,158 |
| Sep 30, 2025 | 2.80 | 2.84 | 2.58 | 2.80 | 2.80 | 16.18% | 553,390 |
| Sep 29, 2025 | 2.41 | 2.54 | 2.40 | 2.41 | 2.41 | -16.03% | 24,283 |
| Sep 26, 2025 | 2.87 | 2.90 | 2.30 | 2.87 | 2.87 | 2.14% | 71,322 |
| Sep 25, 2025 | 2.81 | 3.05 | 2.81 | 2.81 | 2.81 | 23.25% | 479,989 |
| Sep 24, 2025 | 2.28 | 2.65 | 2.25 | 2.28 | 2.28 | -8.80% | 211,639 |
| Sep 23, 2025 | 2.50 | 2.50 | 2.09 | 2.50 | 2.50 | 3.73% | 427,566 |
| Sep 22, 2025 | 2.41 | 2.41 | 2.17 | 2.41 | 2.41 | 16.43% | 31,740 |
| Sep 19, 2025 | 2.07 | 2.41 | 2.07 | 2.07 | 2.07 | -4.61% | 30,550 |
| Sep 18, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -8.82% | 1,945 |
| Sep 17, 2025 | 2.38 | 2.43 | 2.07 | 2.38 | 2.38 | 13.33% | 6,595 |
| Sep 16, 2025 | 2.10 | 2.47 | 2.07 | 2.10 | 2.10 | 1.45% | 330,216 |
| Sep 15, 2025 | 2.07 | 2.15 | 2.00 | 2.07 | 2.07 | -3.72% | 30,497 |
| Sep 12, 2025 | 2.15 | 2.16 | 2.00 | 2.15 | 2.15 | -0.46% | 12,814 |
| Sep 11, 2025 | 2.16 | 2.16 | 2.00 | 2.16 | 2.16 | -0.92% | 47,724 |
| Sep 10, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 62,613 |
| Sep 9, 2025 | 2.18 | 2.20 | 2.01 | 2.18 | 2.18 | 3.81% | 242,937 |
| Sep 8, 2025 | 2.10 | 2.11 | 1.90 | 2.10 | 2.10 | -0.47% | 34,644 |
| Sep 5, 2025 | 2.11 | 2.11 | 2.08 | 2.11 | 2.11 | 12.23% | 84,384 |
| Sep 4, 2025 | 1.88 | 1.93 | 1.88 | 1.88 | 1.88 | -4.08% | 129,723 |
| Sep 3, 2025 | 1.96 | 1.96 | 1.95 | 1.96 | 1.96 | -6.22% | 111,824 |
| Sep 2, 2025 | 2.09 | 2.09 | 2.07 | 2.09 | 2.09 | 4.50% | 98,923 |
| Sep 1, 2025 | 2.00 | 2.07 | 2.00 | 2.00 | 2.00 | - | 60,689 |
| Aug 29, 2025 | 2.00 | 2.00 | 1.88 | 2.00 | 2.00 | 6.38% | 1,072,102 |
| Aug 28, 2025 | 1.88 | 1.90 | 1.88 | 1.88 | 1.88 | -1.05% | 191,138 |
| Aug 27, 2025 | 1.90 | 1.90 | 1.78 | 1.90 | 1.90 | 5.56% | 10,024 |
| 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 |