VM Investments Limited (JMSE:VMIL)
Jamaica · Delayed Price · Currency is JMD 1.750
+0.110 (6.71%)
At close: Sep 28, 2026
VM Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.64 | 1.69 | 1.53 | 1.64 | 1.64 | -2.96% | 98,045 |
| Sep 24, 2026 | 1.69 | 1.69 | 1.55 | 1.69 | 1.69 | 11.18% | 306,841 |
| Sep 23, 2026 | 1.52 | 1.55 | 1.52 | 1.52 | 1.52 | -1.94% | 41,014 |
| Sep 22, 2026 | 1.55 | 1.65 | 1.40 | 1.55 | 1.55 | 8.39% | 280,500 |
| Sep 21, 2026 | 1.43 | 1.58 | 1.43 | 1.43 | 1.43 | 5.15% | 129,972 |
| Sep 18, 2026 | 1.36 | 1.57 | 1.36 | 1.36 | 1.36 | -7.48% | 36,085 |
| Sep 17, 2026 | 1.47 | 1.58 | 1.47 | 1.47 | 1.47 | -10.91% | 52,276 |
| Sep 16, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 11.49% | 29,463 |
| Sep 15, 2026 | 1.48 | 1.48 | 1.44 | 1.48 | 1.48 | - | 28,891 |
| Sep 14, 2026 | 1.48 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 77,956 |
| Sep 11, 2026 | 1.50 | 1.55 | 1.45 | 1.50 | 1.50 | -3.23% | 278,282 |
| Sep 10, 2026 | 1.55 | 1.60 | 1.50 | 1.55 | 1.55 | 3.33% | 105,738 |
| Sep 9, 2026 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | -3.23% | 147,305 |
| Sep 8, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 20,652 |
| Sep 7, 2026 | 1.55 | 1.60 | 1.50 | 1.55 | 1.55 | -3.13% | 17,626 |
| Sep 4, 2026 | 1.60 | 1.60 | 1.50 | 1.60 | 1.60 | - | 300,242 |
| Sep 3, 2026 | 1.60 | 1.60 | 1.53 | 1.60 | 1.60 | - | 11,396 |
| Sep 2, 2026 | 1.60 | 1.61 | 1.53 | 1.60 | 1.60 | 1.27% | 22,824 |
| Sep 1, 2026 | 1.58 | 1.58 | 1.50 | 1.58 | 1.58 | 12.86% | 174,139 |
| Aug 31, 2026 | 1.40 | 1.65 | 1.40 | 1.40 | 1.40 | -13.04% | 640,291 |
| Aug 28, 2026 | 1.61 | 1.66 | 1.56 | 1.61 | 1.61 | -1.23% | 40,046 |
| Aug 27, 2026 | 1.63 | 1.63 | 1.55 | 1.63 | 1.63 | 5.16% | 214,010 |
| Aug 26, 2026 | 1.55 | 1.55 | 1.52 | 1.55 | 1.55 | 3.33% | 10,460 |
| Aug 25, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 75,631 |
| Aug 24, 2026 | 1.50 | 1.63 | 1.50 | 1.50 | 1.50 | -7.98% | 466,221 |
| Aug 21, 2026 | 1.63 | 1.63 | 1.51 | 1.63 | 1.63 | 7.24% | 26,468 |
| Aug 20, 2026 | 1.52 | 1.60 | 1.52 | 1.52 | 1.52 | -5.00% | 17,605 |
| Aug 19, 2026 | 1.60 | 1.61 | 1.53 | 1.60 | 1.60 | - | 50,533 |
| Aug 18, 2026 | 1.60 | 1.65 | 1.50 | 1.60 | 1.60 | - | 31,869 |
| Aug 17, 2026 | 1.60 | 1.65 | 1.50 | 1.60 | 1.60 | -3.61% | 67,300 |
| 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 |