VM Investments Limited (JMSE:VMIL)
Jamaica · Delayed Price · Currency is JMD 1.600
+0.050 (3.23%)
At close: Jul 3, 2026
VM Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 1.55 | 1.58 | 1.55 | 1.55 | 1.55 | 5.44% | 111 |
| Jun 3, 2026 | 1.47 | 1.65 | 1.47 | 1.47 | 1.47 | -8.13% | 109,628 |
| Jun 2, 2026 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | -3.03% | 150,371 |
| Jun 1, 2026 | 1.65 | 1.65 | 1.58 | 1.65 | 1.65 | 4.43% | 58,603 |
| May 29, 2026 | 1.58 | 1.65 | 1.52 | 1.58 | 1.58 | -1.86% | 114,750 |
| May 28, 2026 | 1.63 | 1.65 | 1.45 | 1.63 | 1.61 | - | 158,718 |
| May 27, 2026 | 1.63 | 1.64 | 1.63 | 1.63 | 1.61 | - | 94,713 |
| May 26, 2026 | 1.63 | 1.65 | 1.63 | 1.63 | 1.61 | -1.21% | 179,176 |
| May 22, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.63 | 0.61% | 2 |
| May 21, 2026 | 1.64 | 1.65 | 1.63 | 1.64 | 1.62 | 0.61% | 33,651 |
| May 20, 2026 | 1.63 | 1.65 | 1.58 | 1.63 | 1.61 | -0.61% | 18,959 |
| May 19, 2026 | 1.64 | 1.64 | 1.57 | 1.64 | 1.62 | 5.13% | 12,230 |
| May 18, 2026 | 1.56 | 1.65 | 1.56 | 1.56 | 1.54 | -4.88% | 68,132 |
| May 15, 2026 | 1.64 | 1.64 | 1.56 | 1.64 | 1.62 | 1.23% | 97,218 |
| May 14, 2026 | 1.62 | 1.64 | 1.60 | 1.62 | 1.60 | 0.62% | 172,517 |
| May 13, 2026 | 1.61 | 1.61 | 1.59 | 1.61 | 1.59 | -2.42% | 94,489 |
| May 12, 2026 | 1.65 | 1.65 | 1.59 | 1.65 | 1.63 | 1.23% | 81,026 |
| May 11, 2026 | 1.63 | 1.68 | 1.63 | 1.63 | 1.61 | 3.16% | 260,149 |
| May 8, 2026 | 1.58 | 1.65 | 1.58 | 1.58 | 1.56 | -3.07% | 49,762 |
| May 7, 2026 | 1.63 | 1.65 | 1.41 | 1.63 | 1.61 | 3.16% | 77,125 |
| May 6, 2026 | 1.58 | 1.65 | 1.58 | 1.58 | 1.56 | -4.24% | 33,100 |
| May 5, 2026 | 1.65 | 1.66 | 1.64 | 1.65 | 1.63 | - | 5,153 |
| May 4, 2026 | 1.65 | 1.67 | 1.65 | 1.65 | 1.63 | - | 162,900 |
| May 1, 2026 | 1.65 | 1.69 | 1.65 | 1.65 | 1.63 | -1.79% | 210,000 |
| Apr 30, 2026 | 1.68 | 1.68 | 1.65 | 1.68 | 1.66 | - | 94,409 |
| Apr 29, 2026 | 1.68 | 1.69 | 1.65 | 1.68 | 1.66 | -1.18% | 87,319 |
| Apr 28, 2026 | 1.70 | 1.70 | 1.65 | 1.70 | 1.68 | - | 17,132 |
| Apr 27, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.68 | - | 29,698 |
| Apr 24, 2026 | 1.70 | 1.70 | 1.68 | 1.70 | 1.68 | 1.19% | 20,433 |