Wisynco Group Limited (JMSE:WISYNCO)
Jamaica · Delayed Price · Currency is JMD 23.00
-0.14 (-0.61%)
At close: Mar 2, 2026
Wisynco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 19.01 | 19.25 | 19.01 | 19.20 | 19.01 | -1.54% | 56,288 |
| Jan 9, 2026 | 19.31 | 19.50 | 19.02 | 19.50 | 19.31 | - | 42,058 |
| Jan 8, 2026 | 19.31 | 19.70 | 19.20 | 19.50 | 19.31 | 1.56% | 9,272 |
| Jan 7, 2026 | 19.01 | 19.94 | 19.20 | 19.20 | 19.01 | -3.71% | 40,108 |
| Jan 6, 2026 | 19.75 | 19.96 | 19.00 | 19.94 | 19.75 | -0.10% | 60,624 |
| Jan 5, 2026 | 19.77 | 19.96 | 18.61 | 19.96 | 19.76 | - | 106,099 |
| Jan 2, 2026 | 19.77 | 19.98 | 18.10 | 19.96 | 19.76 | 2.36% | 83,839 |
| Dec 31, 2025 | 19.31 | 20.12 | 18.07 | 19.50 | 19.31 | -3.08% | 97,228 |
| Dec 30, 2025 | 19.92 | 20.14 | 18.06 | 20.12 | 19.92 | 2.13% | 78,301 |
| Dec 29, 2025 | 19.51 | 20.15 | 19.30 | 19.70 | 19.51 | -1.01% | 468,216 |
| Dec 24, 2025 | 19.71 | 19.90 | 19.35 | 19.90 | 19.71 | 1.12% | 6,589 |
| Dec 23, 2025 | 19.49 | 19.68 | 19.19 | 19.68 | 19.49 | 2.50% | 22,957 |
| Dec 22, 2025 | 19.01 | 19.55 | 19.18 | 19.20 | 19.01 | -1.79% | 8,998 |
| Dec 19, 2025 | 19.36 | 19.55 | 19.00 | 19.55 | 19.36 | 0.26% | 35,541 |
| Dec 18, 2025 | 19.31 | 19.90 | 18.05 | 19.50 | 19.31 | -2.01% | 133,419 |
| Dec 17, 2025 | 19.71 | 20.00 | 19.70 | 19.90 | 19.71 | -0.50% | 149,751 |