Wisynco Group Limited (JMSE:WISYNCO)
Jamaica · Delayed Price · Currency is JMD 20.00
+0.79 (4.11%)
At close: Jan 16, 2026
Wisynco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 20.00 | 20.00 | 19.21 | 20.00 | 20.00 | 4.11% | 60,606 |
| Jan 15, 2026 | 19.21 | 19.95 | 19.20 | 19.21 | 19.21 | -3.71% | 156,658 |
| Jan 14, 2026 | 19.95 | 19.95 | 19.20 | 19.95 | 19.95 | 3.91% | 131,552 |
| Jan 13, 2026 | 19.20 | 19.20 | 18.61 | 19.20 | 19.20 | - | 40,182 |
| Jan 12, 2026 | 19.20 | 19.25 | 19.01 | 19.20 | 19.20 | -1.54% | 56,288 |
| Jan 9, 2026 | 19.50 | 19.50 | 19.02 | 19.50 | 19.50 | - | 42,058 |
| Jan 8, 2026 | 19.50 | 19.70 | 19.20 | 19.50 | 19.50 | 1.56% | 9,272 |
| Jan 7, 2026 | 19.20 | 19.94 | 19.20 | 19.20 | 19.20 | -3.71% | 40,108 |
| Jan 6, 2026 | 19.94 | 19.96 | 19.00 | 19.94 | 19.94 | -0.10% | 60,624 |
| Jan 5, 2026 | 19.96 | 19.96 | 18.61 | 19.96 | 19.96 | - | 106,099 |
| Jan 2, 2026 | 19.96 | 19.98 | 18.10 | 19.96 | 19.96 | 2.36% | 83,839 |
| Dec 31, 2025 | 19.50 | 20.12 | 18.07 | 19.50 | 19.50 | -3.08% | 97,228 |
| Dec 30, 2025 | 20.12 | 20.14 | 18.06 | 20.12 | 20.12 | 2.13% | 78,301 |
| Dec 29, 2025 | 19.70 | 20.15 | 19.30 | 19.70 | 19.70 | -1.01% | 468,216 |
| Dec 24, 2025 | 19.90 | 19.90 | 19.35 | 19.90 | 19.90 | 1.12% | 6,589 |
| Dec 23, 2025 | 19.68 | 19.68 | 19.19 | 19.68 | 19.68 | 2.50% | 22,957 |
| Dec 22, 2025 | 19.20 | 19.55 | 19.18 | 19.20 | 19.20 | -1.79% | 8,998 |
| Dec 19, 2025 | 19.55 | 19.55 | 19.00 | 19.55 | 19.55 | 0.26% | 35,541 |
| Dec 18, 2025 | 19.50 | 19.90 | 18.05 | 19.50 | 19.50 | -2.01% | 133,419 |
| Dec 17, 2025 | 19.90 | 20.00 | 19.70 | 19.90 | 19.90 | -0.50% | 149,751 |
| Dec 16, 2025 | 20.00 | 20.00 | 19.50 | 20.00 | 20.00 | 0.05% | 13,564 |
| Dec 15, 2025 | 19.99 | 19.99 | 19.80 | 19.99 | 19.99 | - | 14,271 |
| Dec 12, 2025 | 19.99 | 19.99 | 19.47 | 19.99 | 19.99 | 1.99% | 5,054 |
| Dec 11, 2025 | 19.60 | 20.00 | 19.00 | 19.60 | 19.60 | -0.76% | 97,067 |
| Dec 10, 2025 | 19.75 | 19.75 | 19.00 | 19.75 | 19.75 | 3.40% | 91,925 |
| Dec 9, 2025 | 19.10 | 19.79 | 19.10 | 19.10 | 19.10 | -3.49% | 735,577 |
| Dec 8, 2025 | 19.79 | 19.99 | 19.15 | 19.79 | 19.79 | 1.91% | 6,362 |
| Dec 5, 2025 | 19.42 | 20.12 | 18.91 | 19.42 | 19.42 | -2.31% | 32,308 |
| Dec 4, 2025 | 19.88 | 19.90 | 19.00 | 19.88 | 19.88 | 3.01% | 100,084 |
| Dec 3, 2025 | 19.30 | 20.35 | 19.00 | 19.30 | 19.30 | -6.08% | 18,705 |
| Dec 2, 2025 | 20.55 | 20.75 | 19.35 | 20.55 | 20.55 | 2.75% | 20,950 |
| Dec 1, 2025 | 20.00 | 20.49 | 19.00 | 20.00 | 20.00 | -4.67% | 88,420 |
| Nov 28, 2025 | 20.98 | 20.98 | 20.50 | 20.98 | 20.98 | 0.58% | 131,962 |
| Nov 27, 2025 | 20.86 | 20.89 | 19.71 | 20.86 | 20.86 | 4.25% | 15,896 |
| Nov 26, 2025 | 20.01 | 20.89 | 19.50 | 20.01 | 20.01 | -4.21% | 3,016,076 |
| Nov 25, 2025 | 20.89 | 20.89 | 19.30 | 20.89 | 20.89 | 8.52% | 187,337 |
| Nov 24, 2025 | 19.25 | 19.25 | 19.02 | 19.25 | 19.25 | 0.31% | 233,718 |
| Nov 21, 2025 | 19.19 | 19.90 | 19.00 | 19.19 | 19.19 | -3.57% | 38,447 |
| Nov 20, 2025 | 19.90 | 19.99 | 19.05 | 19.90 | 19.90 | -0.45% | 53,093 |
| Nov 19, 2025 | 19.99 | 19.99 | 19.95 | 19.99 | 19.99 | - | 6,803 |
| Nov 18, 2025 | 19.99 | 19.99 | 19.76 | 19.99 | 19.99 | - | 3,578 |
| Nov 17, 2025 | 19.99 | 19.99 | 19.76 | 19.99 | 19.99 | 1.22% | 19,387 |
| Nov 14, 2025 | 19.75 | 19.98 | 19.25 | 19.75 | 19.75 | 4.39% | 6,239 |
| Nov 13, 2025 | 18.92 | 19.90 | 18.90 | 18.92 | 18.92 | -2.97% | 113,590 |
| Nov 12, 2025 | 19.50 | 19.78 | 19.15 | 19.50 | 19.50 | -0.81% | 13,829 |
| Nov 11, 2025 | 19.66 | 19.78 | 18.98 | 19.66 | 19.66 | 0.82% | 49,085 |
| Nov 10, 2025 | 19.50 | 19.99 | 19.00 | 19.50 | 19.50 | -2.45% | 29,084 |
| Nov 7, 2025 | 19.99 | 20.90 | 19.90 | 19.99 | 19.99 | -4.26% | 149,652 |
| Nov 6, 2025 | 20.88 | 20.98 | 20.00 | 20.88 | 20.88 | -0.48% | 23,656 |
| Nov 5, 2025 | 20.98 | 21.00 | 20.90 | 20.98 | 20.98 | -0.10% | 59,087 |