VM Investments Limited (JMSE:VMIL)
Jamaica · Delayed Price · Currency is JMD 1.650
+0.010 (0.61%)
At close: May 22, 2026
VM Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | 2 |
| May 21, 2026 | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | 0.61% | 33,651 |
| May 20, 2026 | 1.63 | 1.65 | 1.58 | 1.63 | 1.63 | -0.61% | 18,959 |
| May 19, 2026 | 1.64 | 1.64 | 1.57 | 1.64 | 1.64 | 5.13% | 12,230 |
| May 18, 2026 | 1.56 | 1.65 | 1.56 | 1.56 | 1.56 | -4.88% | 68,132 |
| May 15, 2026 | 1.64 | 1.64 | 1.56 | 1.64 | 1.64 | 1.23% | 97,218 |
| May 14, 2026 | 1.62 | 1.64 | 1.60 | 1.62 | 1.62 | 0.62% | 172,517 |
| May 13, 2026 | 1.61 | 1.61 | 1.59 | 1.61 | 1.61 | -2.42% | 94,489 |
| May 12, 2026 | 1.65 | 1.65 | 1.59 | 1.65 | 1.65 | 1.23% | 81,026 |
| May 11, 2026 | 1.63 | 1.68 | 1.63 | 1.63 | 1.63 | 3.16% | 260,149 |
| May 8, 2026 | 1.58 | 1.65 | 1.58 | 1.58 | 1.58 | -3.07% | 49,762 |
| May 7, 2026 | 1.63 | 1.65 | 1.41 | 1.63 | 1.63 | 3.16% | 77,125 |
| May 6, 2026 | 1.58 | 1.65 | 1.58 | 1.58 | 1.58 | -4.24% | 33,100 |
| May 5, 2026 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | - | 5,153 |
| May 4, 2026 | 1.65 | 1.67 | 1.65 | 1.65 | 1.65 | - | 162,900 |
| May 1, 2026 | 1.65 | 1.69 | 1.65 | 1.65 | 1.65 | -1.79% | 210,000 |
| Apr 30, 2026 | 1.68 | 1.68 | 1.65 | 1.68 | 1.68 | - | 94,409 |
| Apr 29, 2026 | 1.68 | 1.69 | 1.65 | 1.68 | 1.68 | -1.18% | 87,319 |
| Apr 28, 2026 | 1.70 | 1.70 | 1.65 | 1.70 | 1.70 | - | 17,132 |
| Apr 27, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 29,698 |
| Apr 24, 2026 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | 1.19% | 20,433 |
| Apr 23, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.82% | 77,500 |
| Apr 22, 2026 | 1.65 | 1.70 | 1.65 | 1.65 | 1.65 | - | 54,534 |
| Apr 21, 2026 | 1.65 | 1.78 | 1.65 | 1.65 | 1.65 | - | 320,783 |
| Apr 20, 2026 | 1.65 | 1.79 | 1.65 | 1.65 | 1.65 | -2.37% | 19,595 |
| Apr 17, 2026 | 1.69 | 1.70 | 1.65 | 1.69 | 1.69 | 8.33% | 178,937 |
| Apr 16, 2026 | 1.56 | 1.75 | 1.56 | 1.56 | 1.56 | -6.02% | 53,145 |
| Apr 15, 2026 | 1.66 | 1.78 | 1.50 | 1.66 | 1.66 | -6.74% | 928,594 |
| Apr 14, 2026 | 1.78 | 1.79 | 1.70 | 1.78 | 1.78 | 4.09% | 87,217 |
| Apr 13, 2026 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | 1.79% | 9,669 |
| Apr 10, 2026 | 1.68 | 1.80 | 1.68 | 1.68 | 1.68 | -1.75% | 98,993 |
| Apr 9, 2026 | 1.71 | 1.80 | 1.71 | 1.71 | 1.71 | - | 13,632 |
| Apr 8, 2026 | 1.71 | 1.80 | 1.71 | 1.71 | 1.71 | -5.00% | 87,373 |
| Apr 7, 2026 | 1.80 | 1.80 | 1.70 | 1.80 | 1.80 | -2.70% | 50,270 |
| Apr 2, 2026 | 1.85 | 1.86 | 1.68 | 1.85 | 1.85 | -0.54% | 28,606 |
| Apr 1, 2026 | 1.86 | 1.88 | 1.86 | 1.86 | 1.86 | -0.53% | 13,168 |
| Mar 31, 2026 | 1.87 | 1.87 | 1.82 | 1.87 | 1.87 | - | 17,076 |
| Mar 30, 2026 | 1.87 | 1.87 | 1.74 | 1.87 | 1.87 | -0.53% | 137,150 |
| Mar 27, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 1 |
| Mar 26, 2026 | 1.88 | 1.88 | 1.75 | 1.88 | 1.88 | 4.44% | 47,506 |
| Mar 25, 2026 | 1.80 | 1.80 | 1.74 | 1.80 | 1.80 | - | 101,620 |
| 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 |