Wisynco Group Limited (JMSE:WISYNCO)
Jamaica · Delayed Price · Currency is JMD 21.35
+0.35 (1.67%)
At close: Jul 31, 2025
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 20.27 | 21.98 | 20.20 | 20.50 | 20.27 | -6.78% | 43,001 |
| Jul 1, 2025 | 21.75 | 21.99 | 20.99 | 21.99 | 21.75 | 0.46% | 29,007 |
| Jun 30, 2025 | 21.65 | 21.90 | 19.70 | 21.89 | 21.65 | 4.24% | 337,081 |
| Jun 27, 2025 | 20.77 | 21.00 | 19.70 | 21.00 | 20.77 | 2.44% | 280,992 |
| Jun 26, 2025 | 20.27 | 20.50 | 19.53 | 20.50 | 20.27 | 8.18% | 157,838 |
| Jun 25, 2025 | 18.74 | 20.50 | 18.92 | 18.95 | 18.74 | -7.56% | 50,577 |
| Jun 24, 2025 | 20.27 | 21.05 | 18.01 | 20.50 | 20.27 | -2.57% | 210,974 |
| Jun 23, 2025 | 20.81 | 21.05 | 20.10 | 21.04 | 20.81 | -0.05% | 230,048 |
| Jun 20, 2025 | 20.82 | 22.00 | 20.00 | 21.05 | 20.82 | 0.24% | 253,874 |
| Jun 19, 2025 | 20.77 | 21.55 | 20.05 | 21.00 | 20.77 | 0.05% | 56,968 |
| Jun 18, 2025 | 20.76 | 21.00 | 20.99 | 20.99 | 20.76 | - | 21,311 |
| Jun 17, 2025 | 20.76 | 21.50 | 20.99 | 20.99 | 20.76 | -1.92% | 17,826 |
| Jun 16, 2025 | 21.16 | 21.40 | 20.99 | 21.40 | 21.16 | 1.95% | 12,910 |
| Jun 13, 2025 | 20.76 | 21.40 | 20.99 | 20.99 | 20.76 | -0.05% | 43,178 |
| Jun 12, 2025 | 20.77 | 21.40 | 21.00 | 21.00 | 20.77 | - | 50,732 |
| Jun 11, 2025 | 20.77 | 21.45 | 21.00 | 21.00 | 20.77 | -2.10% | 9,165 |
| Jun 10, 2025 | 21.21 | 21.50 | 21.00 | 21.45 | 21.21 | -0.23% | 38,064 |
| Jun 9, 2025 | 21.26 | 21.55 | 21.49 | 21.50 | 21.26 | -0.23% | 30,950 |
| Jun 6, 2025 | 21.31 | 21.55 | 21.49 | 21.55 | 21.31 | 0.23% | 13,299 |
| Jun 5, 2025 | 21.26 | 21.85 | 21.50 | 21.50 | 21.26 | -1.60% | 52,497 |
| Jun 4, 2025 | 21.61 | 21.90 | 21.50 | 21.85 | 21.61 | 0.88% | 16,623 |
| Jun 3, 2025 | 21.42 | 21.95 | 21.66 | 21.66 | 21.42 | -1.32% | 8,769 |
| Jun 2, 2025 | 21.71 | 21.95 | 21.90 | 21.95 | 21.71 | 0.23% | 43,220 |
| May 30, 2025 | 21.66 | 21.99 | 21.50 | 21.90 | 21.66 | 1.86% | 33,341 |
| May 29, 2025 | 21.26 | 21.50 | 21.23 | 21.50 | 21.26 | 0.94% | 2,895,558 |
| May 28, 2025 | 21.07 | 21.30 | 21.00 | 21.30 | 21.07 | 1.43% | 241,570 |
| May 27, 2025 | 20.77 | 21.22 | 20.21 | 21.00 | 20.77 | 3.96% | 47,246 |
| May 26, 2025 | 19.98 | 20.50 | 20.20 | 20.20 | 19.98 | -3.81% | 16,108 |
| May 22, 2025 | 20.77 | 21.00 | 20.20 | 21.00 | 20.77 | 0.48% | 34,293 |