VM Investments Limited (JMSE:VMIL)
Jamaica · Delayed Price · Currency is JMD 2.100
-0.020 (-0.94%)
At close: Nov 9, 2026
VM Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 2.10 | 2.12 | 2.10 | 2.10 | 2.10 | -0.94% | 7,065 |
| Nov 6, 2026 | 2.12 | 2.12 | 2.09 | 2.12 | 2.12 | 1.44% | 90,098 |
| Nov 5, 2026 | 2.09 | 2.10 | 2.09 | 2.09 | 2.09 | 2.96% | 73,611 |
| Nov 4, 2026 | 2.03 | 2.09 | 2.03 | 2.03 | 2.03 | -2.40% | 6,952 |
| Nov 3, 2026 | 2.08 | 2.09 | 2.04 | 2.08 | 2.08 | 5.58% | 14,918 |
| Nov 2, 2026 | 1.97 | 2.09 | 1.97 | 1.97 | 1.97 | -1.50% | 20,535 |
| Oct 30, 2026 | 2.00 | 2.05 | 1.98 | 2.00 | 2.00 | -3.85% | 9,890 |
| Oct 29, 2026 | 2.08 | 2.08 | 1.96 | 2.08 | 2.08 | 2.97% | 17,405 |
| Oct 28, 2026 | 2.02 | 2.02 | 2.00 | 2.02 | 2.02 | 1.00% | 56,272 |
| Oct 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 8,238 |
| Oct 26, 2026 | 2.00 | 2.00 | 1.84 | 2.00 | 2.00 | - | 16,334 |
| Oct 23, 2026 | 2.00 | 2.00 | 1.80 | 2.00 | 2.00 | -1.96% | 43,958 |
| Oct 22, 2026 | 2.04 | 2.07 | 1.71 | 2.04 | 2.04 | -1.92% | 59,925 |
| Oct 21, 2026 | 2.08 | 2.08 | 1.79 | 2.08 | 2.08 | -0.48% | 35,174 |
| Oct 20, 2026 | 2.09 | 2.09 | 1.81 | 2.09 | 2.09 | 12.97% | 4,077 |
| Oct 16, 2026 | 1.85 | 2.00 | 1.85 | 1.85 | 1.85 | -5.13% | 26,031 |
| Oct 15, 2026 | 1.95 | 2.09 | 1.95 | 1.95 | 1.95 | -3.47% | 249,831 |
| Oct 14, 2026 | 2.02 | 2.02 | 1.90 | 2.02 | 2.02 | 1.00% | 43,568 |
| Oct 13, 2026 | 2.00 | 2.00 | 1.90 | 2.00 | 2.00 | - | 19,334 |
| Oct 12, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 17.65% | 10,327 |
| Oct 9, 2026 | 1.70 | 2.02 | 1.70 | 1.70 | 1.70 | -17.07% | 45,500 |
| Oct 8, 2026 | 2.05 | 2.05 | 1.80 | 2.05 | 2.05 | 13.26% | 11,427 |
| Oct 7, 2026 | 1.81 | 2.06 | 1.80 | 1.81 | 1.81 | -9.50% | 111,054 |
| Oct 6, 2026 | 2.00 | 2.07 | 2.00 | 2.00 | 2.00 | 0.50% | 215,980 |
| Oct 5, 2026 | 1.99 | 2.08 | 1.99 | 1.99 | 1.99 | -0.50% | 196,942 |
| Oct 2, 2026 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | 8.11% | 246,287 |
| Oct 1, 2026 | 1.85 | 1.99 | 1.85 | 1.85 | 1.85 | -5.61% | 277,252 |
| Sep 30, 2026 | 1.96 | 1.97 | 1.52 | 1.96 | 1.96 | -1.51% | 62,188 |
| Sep 29, 2026 | 1.99 | 2.14 | 1.80 | 1.99 | 1.99 | 13.71% | 16,469 |
| Sep 28, 2026 | 1.75 | 1.75 | 1.56 | 1.75 | 1.75 | 6.71% | 47,176 |
| 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 |