VM Investments Limited (JMSE:VMIL)
Jamaica · Delayed Price · Currency is JMD 1.660
+0.060 (3.75%)
At close: Aug 14, 2026
VM Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.66 | 1.66 | 1.59 | 1.66 | 1.66 | 3.75% | 212,037 |
| Aug 13, 2026 | 1.60 | 1.68 | 1.60 | 1.60 | 1.60 | -4.76% | 82,200 |
| Aug 12, 2026 | 1.68 | 1.70 | 1.59 | 1.68 | 1.68 | - | 82,753 |
| Aug 11, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 112,163 |
| Aug 10, 2026 | 1.68 | 1.68 | 1.64 | 1.68 | 1.68 | 2.44% | 66,106 |
| Aug 7, 2026 | 1.64 | 1.68 | 1.64 | 1.64 | 1.64 | -2.38% | 37,800 |
| Aug 5, 2026 | 1.68 | 1.68 | 1.64 | 1.68 | 1.68 | 1.82% | 276,795 |
| Aug 4, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | - | 721,896 |
| Aug 3, 2026 | 1.65 | 1.65 | 1.62 | 1.65 | 1.65 | 3.12% | 52,577 |
| Jul 31, 2026 | 1.60 | 1.65 | 1.60 | 1.60 | 1.60 | -4.19% | 95,706 |
| Jul 30, 2026 | 1.67 | 1.67 | 1.65 | 1.67 | 1.67 | 1.21% | 242,268 |
| Jul 29, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | 3.12% | 16,761 |
| Jul 28, 2026 | 1.60 | 1.64 | 1.60 | 1.60 | 1.60 | -2.44% | 54,058 |
| Jul 27, 2026 | 1.64 | 1.64 | 1.60 | 1.64 | 1.64 | 0.61% | 16,174 |
| Jul 24, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 3,113 |
| Jul 23, 2026 | 1.63 | 1.63 | 1.60 | 1.63 | 1.63 | - | 21,071 |
| Jul 22, 2026 | 1.63 | 1.63 | 1.60 | 1.63 | 1.63 | 1.87% | 3,849 |
| Jul 21, 2026 | 1.60 | 1.64 | 1.60 | 1.60 | 1.60 | - | 25,534 |
| Jul 20, 2026 | 1.60 | 1.63 | 1.60 | 1.60 | 1.60 | - | 31,085 |
| Jul 17, 2026 | 1.60 | 1.63 | 1.55 | 1.60 | 1.60 | -1.84% | 39,882 |
| Jul 16, 2026 | 1.63 | 1.64 | 1.60 | 1.63 | 1.63 | 0.62% | 45,651 |
| Jul 15, 2026 | 1.62 | 1.62 | 1.55 | 1.62 | 1.62 | - | 33,315 |
| Jul 14, 2026 | 1.62 | 1.62 | 1.56 | 1.62 | 1.62 | - | 6,295 |
| Jul 13, 2026 | 1.62 | 1.65 | 1.55 | 1.62 | 1.62 | 1.25% | 93,999 |
| Jul 10, 2026 | 1.60 | 1.65 | 1.60 | 1.60 | 1.60 | -3.03% | 70,091 |
| Jul 9, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 4,475 |
| Jul 8, 2026 | 1.65 | 1.65 | 1.55 | 1.65 | 1.65 | - | 15,197 |
| Jul 7, 2026 | 1.65 | 1.65 | 1.56 | 1.65 | 1.65 | 6.45% | 21,306 |
| Jul 6, 2026 | 1.55 | 1.65 | 1.55 | 1.55 | 1.55 | -3.13% | 150,119 |
| Jul 3, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | 3.23% | 11,452 |
| Jul 2, 2026 | 1.55 | 1.65 | 1.55 | 1.55 | 1.55 | -3.13% | 141,174 |
| Jul 1, 2026 | 1.60 | 1.60 | 1.55 | 1.60 | 1.60 | 0.63% | 28,763 |
| Jun 30, 2026 | 1.59 | 1.65 | 1.55 | 1.59 | 1.59 | 2.58% | 33,188 |
| Jun 29, 2026 | 1.55 | 1.65 | 1.52 | 1.55 | 1.55 | 1.97% | 406,536 |
| Jun 26, 2026 | 1.52 | 1.55 | 1.52 | 1.52 | 1.52 | -1.94% | 1,561 |
| Jun 25, 2026 | 1.55 | 1.55 | 1.52 | 1.55 | 1.55 | 1.97% | 1,008 |
| Jun 24, 2026 | 1.52 | 1.55 | 1.52 | 1.52 | 1.52 | 1.33% | 8,343 |
| Jun 23, 2026 | 1.50 | 1.55 | 1.50 | 1.50 | 1.50 | -1.32% | 159,858 |
| Jun 22, 2026 | 1.52 | 1.55 | 1.52 | 1.52 | 1.52 | -7.88% | 74,157 |
| Jun 19, 2026 | 1.65 | 1.65 | 1.53 | 1.65 | 1.65 | 6.45% | 317,198 |
| Jun 18, 2026 | 1.55 | 1.69 | 1.55 | 1.55 | 1.55 | -8.28% | 312,336 |
| Jun 17, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 5.62% | 894 |
| Jun 16, 2026 | 1.60 | 1.70 | 1.56 | 1.60 | 1.60 | -5.88% | 25,147 |
| Jun 15, 2026 | 1.70 | 1.70 | 1.57 | 1.70 | 1.70 | 7.59% | 201,131 |
| Jun 12, 2026 | 1.58 | 1.64 | 1.58 | 1.58 | 1.58 | -1.25% | 1,022 |
| Jun 11, 2026 | 1.60 | 1.64 | 1.58 | 1.60 | 1.60 | 2.56% | 191,613 |
| Jun 10, 2026 | 1.56 | 1.59 | 1.56 | 1.56 | 1.56 | -1.89% | 48,365 |
| Jun 9, 2026 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | -1.85% | 15,302 |
| Jun 8, 2026 | 1.62 | 1.65 | 1.60 | 1.62 | 1.62 | 1.25% | 19,181 |
| Jun 5, 2026 | 1.60 | 1.60 | 1.55 | 1.60 | 1.60 | 3.23% | 232,940 |