Wisynco Group Limited (JMSE:WISYNCO)
Jamaica · Delayed Price · Currency is JMD 21.31
+0.35 (1.67%)
At close: Sep 12, 2025
Wisynco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 21.31 | 21.59 | 20.96 | 21.31 | 21.31 | 1.67% | 4,596 |
| Sep 11, 2025 | 20.96 | 21.60 | 20.96 | 20.96 | 20.96 | -2.06% | 16,990 |
| Sep 10, 2025 | 21.40 | 21.95 | 21.40 | 21.40 | 21.40 | -2.28% | 96,241 |
| Sep 9, 2025 | 21.90 | 21.90 | 21.46 | 21.90 | 21.90 | 0.05% | 29,006 |
| Sep 8, 2025 | 21.89 | 21.89 | 21.50 | 21.89 | 21.89 | 0.14% | 59,580 |
| Sep 5, 2025 | 21.86 | 21.89 | 21.77 | 21.86 | 21.86 | -0.18% | 4,944 |
| Sep 4, 2025 | 21.90 | 21.95 | 21.55 | 21.90 | 21.90 | -0.27% | 12,299 |
| Sep 3, 2025 | 21.96 | 21.96 | 21.50 | 21.96 | 21.96 | 0.73% | 16,465 |
| Sep 2, 2025 | 21.80 | 21.88 | 21.50 | 21.80 | 21.80 | -0.32% | 24,386 |
| Sep 1, 2025 | 21.87 | 21.90 | 21.50 | 21.87 | 21.87 | -0.14% | 171,650 |
| Aug 29, 2025 | 21.90 | 21.90 | 21.60 | 21.90 | 21.90 | 0.46% | 85,747 |
| Aug 28, 2025 | 21.80 | 21.98 | 21.75 | 21.80 | 21.80 | -0.23% | 69,103 |
| Aug 27, 2025 | 21.85 | 21.85 | 21.46 | 21.85 | 21.85 | -0.64% | 9,104 |
| Aug 26, 2025 | 21.99 | 22.00 | 20.96 | 21.99 | 21.99 | 4.81% | 52,613 |
| Aug 25, 2025 | 20.98 | 20.98 | 20.50 | 20.98 | 20.98 | 1.60% | 19,316 |
| Aug 22, 2025 | 20.65 | 20.65 | 20.64 | 20.65 | 20.65 | - | 11,829 |
| Aug 21, 2025 | 20.65 | 20.65 | 20.00 | 20.65 | 20.65 | - | 74,009 |
| Aug 20, 2025 | 20.65 | 20.97 | 20.64 | 20.65 | 20.65 | -0.72% | 6,950 |
| Aug 19, 2025 | 20.80 | 20.98 | 20.50 | 20.80 | 20.80 | 1.41% | 5,566 |
| Aug 18, 2025 | 20.51 | 20.90 | 20.34 | 20.51 | 20.51 | 1.03% | 286,363 |
| Aug 15, 2025 | 20.30 | 20.70 | 20.00 | 20.30 | 20.30 | 1.25% | 12,563 |
| Aug 14, 2025 | 20.05 | 20.75 | 20.00 | 20.05 | 20.05 | -3.37% | 73,679 |
| Aug 13, 2025 | 20.75 | 20.75 | 20.00 | 20.75 | 20.75 | 3.75% | 76,405 |
| Aug 12, 2025 | 20.00 | 20.75 | 20.00 | 20.00 | 20.00 | -3.61% | 38,458 |
| Aug 11, 2025 | 20.75 | 20.75 | 20.00 | 20.75 | 20.75 | 3.75% | 52,076 |
| Aug 8, 2025 | 20.00 | 20.74 | 20.00 | 20.00 | 20.00 | - | 34,548 |
| Aug 7, 2025 | 20.00 | 20.50 | 20.00 | 20.00 | 20.00 | -3.61% | 120,495 |
| Aug 5, 2025 | 20.75 | 21.75 | 20.10 | 20.75 | 20.75 | -3.26% | 8,847 |
| Aug 4, 2025 | 21.45 | 21.77 | 20.00 | 21.45 | 21.45 | 0.47% | 172,346 |
| Jul 31, 2025 | 21.35 | 21.35 | 20.50 | 21.35 | 21.35 | 1.67% | 165,438 |
| Jul 30, 2025 | 21.00 | 21.34 | 20.00 | 21.00 | 21.00 | 5.00% | 1,040,956 |
| Jul 29, 2025 | 20.00 | 20.49 | 20.00 | 20.00 | 20.00 | -0.74% | 11,164 |
| Jul 28, 2025 | 20.15 | 20.20 | 20.15 | 20.15 | 20.15 | 0.45% | 7,323 |
| Jul 25, 2025 | 20.06 | 20.15 | 20.00 | 20.06 | 20.06 | -0.20% | 24,223 |
| Jul 24, 2025 | 20.10 | 20.15 | 20.00 | 20.10 | 20.10 | 0.50% | 54,626 |
| Jul 23, 2025 | 20.00 | 20.15 | 20.00 | 20.00 | 20.00 | - | 23,460 |
| Jul 22, 2025 | 20.00 | 20.00 | 18.85 | 20.00 | 20.00 | 0.55% | 404,891 |
| Jul 21, 2025 | 19.89 | 19.89 | 19.16 | 19.89 | 19.89 | 5.46% | 15,006 |
| Jul 18, 2025 | 18.86 | 19.94 | 18.86 | 18.86 | 18.86 | -2.68% | 14,595 |
| Jul 17, 2025 | 19.38 | 19.38 | 18.90 | 19.38 | 19.38 | 0.05% | 28,754 |
| Jul 16, 2025 | 19.37 | 19.98 | 18.70 | 19.37 | 19.37 | 3.03% | 30,851 |
| Jul 15, 2025 | 18.80 | 19.99 | 18.80 | 18.80 | 18.80 | -2.59% | 22,711 |
| Jul 14, 2025 | 19.30 | 19.99 | 19.30 | 19.30 | 19.30 | -3.50% | 12,018 |
| Jul 11, 2025 | 20.00 | 20.44 | 18.71 | 20.00 | 20.00 | -4.76% | 17,392 |
| Jul 10, 2025 | 21.00 | 21.00 | 18.90 | 21.00 | 21.00 | 0.82% | 41,662 |
| Jul 9, 2025 | 20.60 | 21.00 | 18.70 | 20.83 | 20.60 | -0.14% | 80,584 |
| Jul 8, 2025 | 20.63 | 21.00 | 20.85 | 20.86 | 20.63 | -0.14% | 89,478 |
| Jul 7, 2025 | 20.66 | 20.89 | 20.83 | 20.89 | 20.66 | -0.48% | 41,106 |
| Jul 4, 2025 | 20.76 | 21.79 | 20.90 | 20.99 | 20.76 | 0.91% | 41,582 |
| Jul 3, 2025 | 20.57 | 21.99 | 20.20 | 20.80 | 20.57 | 1.46% | 20,214 |