Wisynco Group Limited (JMSE:WISYNCO)
Jamaica · Delayed Price · Currency is JMD 21.74
-0.06 (-0.28%)
At close: Mar 24, 2026
Wisynco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 21.74 | 21.80 | 20.01 | 21.74 | 21.74 | -0.28% | 40,969 |
| Mar 23, 2026 | 21.80 | 21.95 | 21.00 | 21.80 | 21.80 | 0.65% | 41,433 |
| Mar 20, 2026 | 21.66 | 21.95 | 21.50 | 21.66 | 21.66 | - | 21,936 |
| Mar 19, 2026 | 21.66 | 21.95 | 21.66 | 21.66 | 21.66 | 0.74% | 18,684 |
| Mar 18, 2026 | 21.50 | 21.95 | 21.20 | 21.50 | 21.50 | -2.18% | 14,813 |
| Mar 17, 2026 | 21.98 | 22.00 | 21.00 | 21.98 | 21.98 | 0.37% | 49,268 |
| Mar 16, 2026 | 21.90 | 22.00 | 21.90 | 21.90 | 21.90 | -0.36% | 27,959 |
| Mar 13, 2026 | 21.98 | 21.98 | 21.94 | 21.98 | 21.98 | 0.37% | 25,731 |
| Mar 12, 2026 | 21.90 | 21.97 | 21.51 | 21.90 | 21.90 | -0.36% | 16,207 |
| Mar 11, 2026 | 21.98 | 22.00 | 21.44 | 21.98 | 21.98 | 1.01% | 12,865 |
| Mar 10, 2026 | 21.76 | 22.00 | 21.10 | 21.76 | 21.76 | 1.21% | 45,235 |
| Mar 9, 2026 | 21.50 | 22.92 | 21.50 | 21.50 | 21.50 | -0.23% | 2,617,502 |
| Mar 6, 2026 | 21.55 | 22.95 | 21.55 | 21.55 | 21.55 | -0.23% | 57,629 |
| Mar 5, 2026 | 21.60 | 23.00 | 21.60 | 21.60 | 21.60 | -6.09% | 35,033 |
| Mar 4, 2026 | 23.00 | 23.07 | 22.01 | 23.00 | 23.00 | - | 60,921 |
| Mar 3, 2026 | 23.00 | 23.09 | 22.75 | 23.00 | 23.00 | - | 46,487 |
| Mar 2, 2026 | 23.00 | 23.09 | 21.72 | 23.00 | 23.00 | -0.61% | 657,098 |
| Feb 27, 2026 | 23.14 | 23.15 | 21.60 | 23.14 | 23.14 | 2.84% | 69,913 |
| Feb 26, 2026 | 22.50 | 22.50 | 21.60 | 22.50 | 22.50 | - | 41,802 |
| Feb 25, 2026 | 22.50 | 22.50 | 21.79 | 22.50 | 22.50 | 3.21% | 33,005 |
| Feb 24, 2026 | 21.80 | 22.50 | 21.60 | 21.80 | 21.80 | -0.91% | 19,867 |
| Feb 23, 2026 | 22.00 | 22.08 | 21.67 | 22.00 | 22.00 | - | 43,838 |
| Feb 20, 2026 | 22.00 | 23.15 | 21.65 | 22.00 | 22.00 | -4.97% | 467,915 |
| Feb 19, 2026 | 23.15 | 23.15 | 22.00 | 23.15 | 23.15 | 5.23% | 72,700 |
| Feb 17, 2026 | 22.00 | 23.19 | 22.00 | 22.00 | 22.00 | -5.17% | 173,078 |
| Feb 16, 2026 | 23.20 | 23.23 | 22.50 | 23.20 | 23.20 | 0.87% | 147,232 |
| Feb 13, 2026 | 23.00 | 23.35 | 23.00 | 23.00 | 23.00 | -2.13% | 37,679 |
| Feb 12, 2026 | 23.50 | 23.53 | 23.00 | 23.50 | 23.50 | -0.09% | 132,072 |
| Feb 11, 2026 | 23.29 | 23.53 | 22.58 | 23.52 | 23.29 | 0.43% | 55,519 |
| Feb 10, 2026 | 23.19 | 23.57 | 22.50 | 23.42 | 23.19 | 4.04% | 167,821 |
| Feb 9, 2026 | 22.29 | 23.69 | 22.51 | 22.51 | 22.29 | -0.49% | 61,309 |
| Feb 6, 2026 | 22.40 | 23.63 | 22.60 | 22.62 | 22.40 | -1.65% | 26,680 |
| Feb 5, 2026 | 22.78 | 23.69 | 22.40 | 23.00 | 22.78 | 2.22% | 255,924 |
| Feb 4, 2026 | 22.28 | 23.74 | 21.65 | 22.50 | 22.28 | -2.17% | 130,389 |
| Feb 3, 2026 | 22.78 | 23.74 | 22.00 | 23.00 | 22.78 | 1.72% | 157,652 |
| Feb 2, 2026 | 22.39 | 23.00 | 22.59 | 22.61 | 22.39 | -1.65% | 48,733 |
| Jan 30, 2026 | 22.77 | 22.99 | 22.00 | 22.99 | 22.77 | 2.22% | 32,362 |
| Jan 29, 2026 | 22.27 | 22.99 | 21.80 | 22.49 | 22.27 | 3.17% | 323,607 |
| Jan 28, 2026 | 21.59 | 21.80 | 20.00 | 21.80 | 21.59 | 0.55% | 1,686,052 |
| Jan 27, 2026 | 21.47 | 21.68 | 21.17 | 21.68 | 21.47 | 0.84% | 53,055 |
| Jan 26, 2026 | 21.29 | 21.50 | 20.50 | 21.50 | 21.29 | 2.63% | 292,138 |
| Jan 23, 2026 | 20.75 | 20.95 | 19.95 | 20.95 | 20.75 | 3.61% | 107,264 |
| Jan 22, 2026 | 20.02 | 20.22 | 19.70 | 20.22 | 20.02 | 0.65% | 12,654 |
| Jan 21, 2026 | 19.89 | 20.09 | 19.60 | 20.09 | 19.89 | 0.50% | 87,449 |
| Jan 20, 2026 | 19.80 | 20.00 | 19.90 | 19.99 | 19.79 | -0.05% | 48,914 |
| Jan 19, 2026 | 19.80 | 20.00 | 19.21 | 20.00 | 19.80 | - | 62,385 |
| Jan 16, 2026 | 19.80 | 20.00 | 19.21 | 20.00 | 19.80 | 4.11% | 60,606 |
| Jan 15, 2026 | 19.02 | 19.95 | 19.20 | 19.21 | 19.02 | -3.71% | 156,658 |
| Jan 14, 2026 | 19.76 | 19.95 | 19.20 | 19.95 | 19.75 | 3.91% | 131,552 |
| Jan 13, 2026 | 19.01 | 19.20 | 18.61 | 19.20 | 19.01 | - | 40,182 |