Search
Close this search box.

Price History

BARITA INVESTMENTS LIMITED (BIL)

July 17, 2023 through July 16, 2024

TIP: Select short periods when viewing stocks.

  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2024-07-16 1,833 75.00 74.72 0.07 74.65 74.98
2024-07-15 3,216 74.65 74.65 0.05 74.65 74.98
2024-07-12 2,780 74.60 74.60 0.32 74.60 75.00
2024-07-11 4,300 74.00 74.28 -0.03 74.50 75.00
2024-07-10 11,441 73.60 74.31 -0.34 74.60 75.00
2024-07-09 1,261 75.00 74.65 -0.35 74.60 75.00
2024-07-08 55 75.00 75.00 0.15 74.60 75.00
2024-07-05 34 74.75 74.85 0.10 74.60 75.00
2024-07-04 485 74.60 74.75 0.65 74.60 75.00
2024-07-02 2,536 74.30 74.10 -0.10 74.60 74.86
2024-07-01 2,509 74.00 74.20 0.80 74.00 74.30
2024-06-28 742,141 74.89 73.40 1.67 74.86 74.89
2024-06-27 16,340 71.75 71.73 0.17 71.75 71.98
2024-06-26 2,727 71.70 71.56 -0.09 71.70 71.71
2024-06-25 4,790 71.10 71.65 0.60 71.10 71.70
2024-06-24 6,001 71.00 71.05 -0.52 71.70 71.71
2024-06-21 3,142 71.71 71.57 -0.13 71.70 71.71
2024-06-20 2,725 71.70 71.70 0.00 71.70 71.71
2024-06-19 0 71.71 71.70 0.00 71.70 71.71
2024-06-18 2,191 71.71 71.70 0.18 71.40 71.71
2024-06-17 673 71.40 71.52 0.29 71.70 71.72
2024-06-14 4,875 71.04 71.23 -0.49 71.40 71.72
2024-06-13 3,502 71.72 71.72 1.14 71.70 71.72
2024-06-12 1,251 71.72 70.58 -1.12 71.70 71.72
2024-06-11 1,766 71.73 71.70 1.00 71.70 71.73
2024-06-10 41,465 71.75 70.70 -0.78 71.70 71.75
2024-06-07 526 71.48 71.48 -0.02 71.23 71.25
2024-06-06 1,723 71.49 71.50 0.05 71.48 71.49
2024-06-05 3,729 71.20 71.45 -0.04 71.48 71.49
2024-06-04 1,602 71.50 71.49 -0.29 71.48 71.49
2024-06-03 6,395 71.49 71.78 -0.20 71.48 71.49
2024-05-31 3,614 71.99 71.98 0.01 71.97 71.99
2024-05-30 4,894 71.97 71.97 -0.01 71.96 71.98
2024-05-29 151 71.99 71.98 0.03 71.97 71.99
2024-05-28 2,823 71.50 71.95 -0.10 71.48 71.50
2024-05-27 3,193 72.00 72.05 -0.08 71.98 72.00
2024-05-24 1,410 72.17 72.13 0.09 71.98 72.17
2024-05-22 1,037 72.17 72.04 0.04 71.98 72.17
2024-05-21 15,605 72.00 72.00 0.39 71.98 72.17
2024-05-20 4,227 71.95 71.61 -0.19 71.98 72.00
2024-05-17 113 71.80 71.80 1.41 71.70 71.95
2024-05-16 10,926 70.04 70.39 -1.72 71.70 71.80
2024-05-15 2,624 72.11 72.11 1.95 70.04 72.00
2024-05-14 35,146 70.04 70.16 0.00 72.11 72.18
2024-05-13 10,688 71.03 70.16 -0.87 72.17 72.18
2024-05-10 11,169 70.04 71.03 -0.59 72.00 72.18
2024-05-09 6,160 72.47 71.62 -0.61 72.00 72.47
2024-05-08 5,900 72.47 72.23 2.00 72.45 72.47
2024-05-07 25,437 71.02 70.23 -0.77 71.50 72.00
2024-05-06 8,576 72.00 71.00 -1.48 71.98 72.00
2024-05-03 1,159 72.48 72.48 0.09 72.38 72.48
2024-05-02 290 72.38 72.39 0.01 72.38 72.48
2024-05-01 1,046 72.48 72.38 0.45 72.38 72.48
2024-04-30 2,868 72.00 71.93 0.01 72.38 72.48
2024-04-29 2,455 72.00 71.92 -0.04 71.90 72.00
2024-04-26 648 72.00 71.96 0.02 71.94 72.00
2024-04-25 173 71.90 71.94 0.09 71.90 72.00
2024-04-24 8,079 71.86 71.85 0.59 71.90 72.00
2024-04-23 8,891 71.85 71.26 -0.59 71.50 71.85
2024-04-22 313 71.85 71.85 0.72 71.83 71.85
2024-04-19 18,855 71.15 71.13 -0.87 71.15 71.85
2024-04-18 4,850 72.00 72.00 0.09 71.89 72.00
2024-04-17 1,931 71.85 71.91 0.77 71.85 71.87
2024-04-16 9,956 71.00 71.14 -1.40 71.85 72.00
2024-04-15 5,198 72.50 72.54 -0.06 72.59 72.60
2024-04-12 3,889 73.00 72.60 -0.14 72.90 73.00
2024-04-11 2,233 73.70 72.74 -0.66 73.10 73.69
2024-04-10 2,800 73.00 73.40 -0.30 73.70 73.75
2024-04-09 838 73.70 73.70 0.71 73.70 73.75
2024-04-08 1,592 73.00 72.99 2.87 73.70 73.75
2024-04-05 8,596 70.00 70.12 -0.21 73.00 73.99
2024-04-04 6,503 70.63 70.33 -3.07 73.00 73.99
2024-04-03 1,725 72.90 73.40 2.77 73.58 74.00
2024-04-02 13,978 73.00 70.63 -2.47 73.50 74.86
2024-03-28 649,603 74.90 73.10 3.06 74.90 75.00
2024-03-27 4,272 70.05 70.04 0.00 70.03 70.05
2024-03-26 2,037 70.04 70.04 0.02 70.03 70.04
2024-03-25 1,801 70.04 70.02 -0.01 70.03 70.04
2024-03-22 123 70.04 70.03 0.01 70.02 70.04
2024-03-21 425 70.02 70.02 -0.02 70.02 70.03
2024-03-20 281 70.03 70.04 0.03 70.02 70.03
2024-03-19 12,240 70.04 70.01 -0.03 70.04 70.05
2024-03-18 8,423 70.00 70.04 -0.06 70.08 70.09
2024-03-15 62 70.10 70.10 0.07 70.09 70.10
2024-03-14 39,937 70.09 70.03 0.00 70.09 70.10
2024-03-13 2,805 70.04 70.03 0.01 70.04 70.05
2024-03-12 17,912 70.04 70.02 -0.03 70.01 70.04
2024-03-11 5,913 70.00 70.05 -0.12 70.08 70.10
2024-03-08 1,378 70.03 70.17 0.02 70.09 70.15
2024-03-07 3,250 70.39 70.15 -0.22 70.20 70.30
2024-03-06 17,156 70.00 70.37 0.18 70.80 70.84
2024-03-05 21,058 70.86 70.19 -0.68 70.50 70.86
2024-03-04 640 70.87 70.87 0.00 70.85 70.87
2024-03-01 1,883 70.87 70.87 -0.02 70.85 70.88
2024-02-29 870 70.88 70.89 0.09 70.85 70.89
2024-02-28 120 70.80 70.80 -0.08 70.85 70.90
2024-02-27 2,370 70.88 70.88 0.05 70.80 70.90
2024-02-26 899 70.99 70.83 0.37 70.90 70.99
2024-02-23 2,660 70.99 70.46 0.26 70.20 70.99
2024-02-22 10,103 70.99 70.20 -0.15 70.40 70.99
2024-02-21 5,227 70.99 70.35 -1.05 70.90 70.99
2024-02-20 10,678 70.99 71.40 1.09 70.90 71.00
2024-02-19 24,819 69.90 70.31 -1.02 70.90 71.40
2024-02-16 373 71.40 71.33 0.08 70.55 71.40
2024-02-15 807 71.10 71.25 0.90 71.10 71.40
2024-02-13 25,060 70.18 70.35 0.23 71.00 71.40
2024-02-12 144,505 71.20 70.12 -0.10 71.20 71.40
2024-02-09 6,110 70.27 70.22 0.04 70.10 70.27
2024-02-08 360 70.27 70.18 0.02 70.10 70.27
2024-02-07 2,525 70.20 70.16 -0.09 70.25 70.27
2024-02-06 787 70.27 70.25 0.25 70.10 70.27
2024-02-05 66,079 70.07 70.00 -0.09 70.25 70.27
2024-02-02 52,237 70.05 70.09 -1.07 71.00 71.37
2024-02-01 4,535 71.15 71.16 0.02 71.14 71.30
2024-01-31 7,739 71.20 71.14 0.00 71.19 71.37
2024-01-30 5,485 71.14 71.14 -0.01 71.12 71.15
2024-01-29 1,217 71.15 71.15 0.75 71.12 71.15
2024-01-26 1,437 71.20 70.40 0.00 70.05 71.20
2024-01-25 8,052 70.40 70.40 -0.01 70.40 70.41
2024-01-24 17,164 70.50 70.41 0.24 70.90 71.43
2024-01-23 71,329 70.57 70.17 -0.39 70.50 70.60
2024-01-22 570 70.57 70.56 -0.02 70.49 70.57
2024-01-19 2,921 70.48 70.58 -0.59 70.48 71.43
2024-01-18 669 71.30 71.17 0.17 70.95 71.30
2024-01-17 2,131 71.00 71.00 -0.30 70.95 71.00
2024-01-16 6,164 71.43 71.30 -0.13 71.25 71.43
2024-01-15 1,837 71.30 71.43 0.00 71.20 71.30
2024-01-12 9,624 72.40 71.43 0.44 71.01 72.40
2024-01-11 10,759 70.53 70.99 0.05 70.53 72.40
2024-01-10 6,404 71.00 70.94 0.24 70.94 71.00
2024-01-09 11,254 70.51 70.70 -1.08 70.50 70.90
2024-01-08 5,329 70.82 71.78 0.35 70.80 70.82
2024-01-05 2,146 71.00 71.43 -1.68 72.00 72.98
2024-01-04 2,341 73.01 73.11 1.56 72.05 73.01
2024-01-03 6,134 73.89 71.55 -3.12 71.00 73.87
2024-01-02 2,272 73.00 74.67 0.62 73.50 73.94
2023-12-29 1,337,808 76.98 74.05 3.45 76.98 76.98
2023-12-28 23,528 71.00 70.60 0.25 70.60 71.00
2023-12-27 1,837,227 70.35 70.35 -0.03 70.05 70.40
2023-12-22 1,635 70.21 70.38 0.26 70.21 70.66
2023-12-21 6,662 70.05 70.12 -0.54 70.20 70.50
2023-12-20 9,553 70.95 70.66 0.61 70.05 70.95
2023-12-19 9,359 70.05 70.05 -0.06 70.05 70.10
2023-12-18 902 70.20 70.11 -0.09 70.15 70.20
2023-12-15 0 70.20 70.20 0.00 70.10 70.20
2023-12-14 1,071 70.20 70.20 0.03 70.10 70.20
2023-12-13 3,395 70.40 70.17 0.06 70.40 70.44
2023-12-12 18,449 70.30 70.11 -0.34 70.30 70.37
2023-12-11 232 70.43 70.45 0.12 70.43 70.49
2023-12-08 743 70.45 70.33 0.26 70.45 70.50
2023-12-07 11,520 70.45 70.07 0.07 70.45 70.50
2023-12-06 1,792 69.90 70.00 -0.17 70.45 70.50
2023-12-05 4,128 70.05 70.17 -0.20 70.05 70.50
2023-12-04 6,132 70.49 70.37 0.26 70.30 70.49
2023-12-01 6,634 70.92 70.11 -0.19 70.50 70.92
2023-11-30 1,491 70.30 70.30 0.24 70.92 70.94
2023-11-29 2,230 70.30 70.06 0.06 70.20 70.30
2023-11-28 148 70.00 70.00 -0.01 69.94 70.00
2023-11-27 13,434 69.98 70.01 -0.94 69.98 70.00
2023-11-24 769 71.00 70.95 0.92 70.95 71.00
2023-11-23 19,725 71.00 70.03 0.00 70.02 71.00
2023-11-22 15,764 71.00 70.03 -0.31 70.02 71.00
2023-11-21 24,895 70.01 70.34 0.31 70.01 71.00
2023-11-20 12,255 70.02 70.03 -0.07 70.02 70.52
2023-11-17 10,727 70.49 70.10 0.05 70.50 70.52
2023-11-16 22,552 70.46 70.05 -0.41 70.46 70.49
2023-11-15 11,837 70.40 70.46 0.03 70.40 70.99
2023-11-14 14,724 70.50 70.43 -0.58 70.50 71.00
2023-11-13 40,600 70.50 71.01 0.88 70.50 70.75
2023-11-10 32,450 71.05 70.13 0.07 71.05 71.40
2023-11-09 7,809 70.05 70.06 -0.94 70.05 71.00
2023-11-08 333 71.00 71.00 0.95 70.50 71.00
2023-11-07 1,765 70.05 70.05 -0.92 70.50 71.00
2023-11-06 47,011 70.90 70.97 -0.08 70.90 71.03
2023-11-03 26,881 71.03 71.05 -0.84 71.03 71.50
2023-11-02 110 71.89 71.89 0.01 71.50 71.89
2023-11-01 4,853 71.90 71.88 -0.02 71.88 71.90
2023-10-31 315 71.90 71.90 0.00 71.89 71.90
2023-10-30 1,074 71.89 71.90 -0.09 71.89 71.90
2023-10-27 882 71.98 71.99 0.00 71.90 71.99
2023-10-26 1,069 71.99 71.99 0.01 71.98 71.99
2023-10-25 6,338 71.98 71.98 0.63 71.98 72.00
2023-10-24 36,509 71.50 71.35 -0.02 71.90 72.00
2023-10-23 19,677 72.20 71.37 -0.45 72.20 72.25
2023-10-20 31,104 71.28 71.82 0.07 71.28 72.29
2023-10-19 77,647 72.29 71.75 -0.54 72.14 72.29
2023-10-18 13,057 72.50 72.29 -0.42 72.88 72.89
2023-10-17 8,822 72.50 72.71 0.47 72.44 72.50
2023-10-13 9,943 72.90 72.24 -0.25 72.80 72.90
2023-10-12 78,348 72.98 72.49 -0.69 72.00 72.98
2023-10-11 2,481 72.49 73.18 -0.18 72.49 73.00
2023-10-10 67,529 72.49 73.36 -0.56 73.93 73.99
2023-10-09 18,656 73.92 73.92 0.24 73.92 73.98
2023-10-06 10,706 74.00 73.68 -0.84 73.96 73.99
2023-10-05 45,999 74.99 74.52 -0.51 74.97 74.99
2023-10-04 50,951 75.10 75.03 -0.75 75.24 75.26
2023-10-03 98,586 75.44 75.78 3.25 75.48 75.87
2023-10-02 584,308 76.50 72.53 -4.81 76.97 76.98
2023-09-29 654,421 70.00 77.34 1.00 70.00 78.00
2023-09-28 18,238 74.90 76.34 -2.04 77.48 77.49
2023-09-27 19,017 78.10 78.38 0.33 78.05 78.49
2023-09-26 6,229 78.50 78.05 0.21 78.48 78.50
2023-09-25 69,542 78.50 77.84 -1.07 77.00 78.50
2023-09-22 253,835 78.99 78.91 1.43 77.20 78.99
2023-09-21 10,771 77.00 77.48 -1.45 76.50 77.00
2023-09-20 343,759 77.30 78.93 0.18 77.30 78.97
2023-09-19 123,561 78.15 78.75 0.26 78.15 78.49
2023-09-18 177,976 78.96 78.49 0.39 78.50 78.96
2023-09-15 21,219 78.30 78.10 0.18 78.00 78.30
2023-09-14 5,406 77.80 77.92 -0.44 77.31 77.80
2023-09-13 66,328 76.32 78.36 0.34 76.32 78.15
2023-09-12 46,794 78.20 78.02 -0.29 76.21 78.20
2023-09-11 56,959 76.06 78.31 -0.62 76.07 78.20
2023-09-08 142,129 78.96 78.93 -0.05 78.56 78.96
2023-09-07 159,175 78.92 78.98 -0.90 78.11 78.92
2023-09-06 283,275 79.00 79.88 2.88 78.90 79.00
2023-09-05 303,049 80.00 77.00 0.44 79.99 80.00
2023-09-04 219,484 76.90 76.56 0.19 76.50 76.90
2023-09-01 192,762 76.38 76.37 0.50 76.38 76.42
2023-08-31 413,555 76.37 75.87 0.06 75.25 76.30
2023-08-30 12,859 75.90 75.81 0.64 75.89 75.90
2023-08-29 108,149 75.13 75.17 0.03 75.13 75.90
2023-08-28 271,373 75.12 75.14 0.09 75.12 75.90
2023-08-25 159,272 75.01 75.05 0.06 75.00 75.90
2023-08-24 781 75.00 74.99 0.19 74.80 75.00
2023-08-23 35,492 75.00 74.80 -0.14 73.50 75.00
2023-08-22 191,292 75.00 74.94 -0.03 74.01 75.00
2023-08-21 48,849 74.95 74.97 0.08 74.89 74.94
2023-08-18 20,256 74.01 74.89 0.18 74.10 74.98
2023-08-17 86,364 74.98 74.71 0.81 74.10 74.98
2023-08-16 48,522 74.00 73.90 -1.00 74.00 74.80
2023-08-15 33,834 74.80 74.90 -0.07 74.40 74.80
2023-08-14 158,792 74.30 74.97 -0.27 74.40 74.97
2023-08-11 222,209 74.98 75.24 0.09 74.80 74.98
2023-08-10 112,578 75.05 75.15 0.13 75.05 76.31
2023-08-09 21,438 74.45 75.02 0.57 74.45 76.31
2023-08-08 86,491 76.31 74.45 -0.09 74.50 76.31
2023-08-04 160,634 76.20 74.54 0.03 74.28 76.20
2023-08-03 93,908 76.20 74.51 -0.51 75.50 76.20
2023-08-02 89,905 76.70 75.02 0.97 74.00 76.70
2023-07-31 31,852 73.99 74.05 -0.47 73.99 74.20
2023-07-28 1,052 74.55 74.52 -0.02 74.21 74.55
2023-07-27 56,516 74.55 74.54 0.00 74.05 74.55
2023-07-26 31,368 74.30 74.54 0.03 74.05 74.30
2023-07-25 14,828 74.55 74.51 -0.53 74.40 74.55
2023-07-24 9,979 74.50 75.04 -0.20 74.50 75.80
2023-07-21 57,195 76.00 75.24 0.41 74.50 76.00
2023-07-20 604 74.50 74.83 0.38 75.00 75.49
2023-07-19 15,421 75.49 74.45 -1.03 74.01 75.49
2023-07-18 28,984 75.49 75.48 0.74 74.70 75.49
2023-07-17 3,595 74.75 74.74 0.47 74.50 74.70
  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2024-07-16 1,833 75.00 74.72 0.07 74.65 74.98
2024-07-15 3,216 74.65 74.65 0.05 74.65 74.98
2024-07-12 2,780 74.60 74.60 0.32 74.60 75.00
2024-07-11 4,300 74.00 74.28 -0.03 74.50 75.00
2024-07-10 11,441 73.60 74.31 -0.34 74.60 75.00
2024-07-09 1,261 75.00 74.65 -0.35 74.60 75.00
2024-07-08 55 75.00 75.00 0.15 74.60 75.00
2024-07-05 34 74.75 74.85 0.10 74.60 75.00
2024-07-04 485 74.60 74.75 0.65 74.60 75.00
2024-07-02 2,536 74.30 74.10 -0.10 74.60 74.86
2024-07-01 2,509 74.00 74.20 0.80 74.00 74.30
2024-06-28 742,141 74.89 73.40 1.67 74.86 74.89
2024-06-27 16,340 71.75 71.73 0.17 71.75 71.98
2024-06-26 2,727 71.70 71.56 -0.09 71.70 71.71
2024-06-25 4,790 71.10 71.65 0.60 71.10 71.70
2024-06-24 6,001 71.00 71.05 -0.52 71.70 71.71
2024-06-21 3,142 71.71 71.57 -0.13 71.70 71.71
2024-06-20 2,725 71.70 71.70 0.00 71.70 71.71
2024-06-19 0 71.71 71.70 0.00 71.70 71.71
2024-06-18 2,191 71.71 71.70 0.18 71.40 71.71
2024-06-17 673 71.40 71.52 0.29 71.70 71.72
2024-06-14 4,875 71.04 71.23 -0.49 71.40 71.72
2024-06-13 3,502 71.72 71.72 1.14 71.70 71.72
2024-06-12 1,251 71.72 70.58 -1.12 71.70 71.72
2024-06-11 1,766 71.73 71.70 1.00 71.70 71.73
2024-06-10 41,465 71.75 70.70 -0.78 71.70 71.75
2024-06-07 526 71.48 71.48 -0.02 71.23 71.25
2024-06-06 1,723 71.49 71.50 0.05 71.48 71.49
2024-06-05 3,729 71.20 71.45 -0.04 71.48 71.49
2024-06-04 1,602 71.50 71.49 -0.29 71.48 71.49
2024-06-03 6,395 71.49 71.78 -0.20 71.48 71.49
2024-05-31 3,614 71.99 71.98 0.01 71.97 71.99
2024-05-30 4,894 71.97 71.97 -0.01 71.96 71.98
2024-05-29 151 71.99 71.98 0.03 71.97 71.99
2024-05-28 2,823 71.50 71.95 -0.10 71.48 71.50
2024-05-27 3,193 72.00 72.05 -0.08 71.98 72.00
2024-05-24 1,410 72.17 72.13 0.09 71.98 72.17
2024-05-22 1,037 72.17 72.04 0.04 71.98 72.17
2024-05-21 15,605 72.00 72.00 0.39 71.98 72.17
2024-05-20 4,227 71.95 71.61 -0.19 71.98 72.00
2024-05-17 113 71.80 71.80 1.41 71.70 71.95
2024-05-16 10,926 70.04 70.39 -1.72 71.70 71.80
2024-05-15 2,624 72.11 72.11 1.95 70.04 72.00
2024-05-14 35,146 70.04 70.16 0.00 72.11 72.18
2024-05-13 10,688 71.03 70.16 -0.87 72.17 72.18
2024-05-10 11,169 70.04 71.03 -0.59 72.00 72.18
2024-05-09 6,160 72.47 71.62 -0.61 72.00 72.47
2024-05-08 5,900 72.47 72.23 2.00 72.45 72.47
2024-05-07 25,437 71.02 70.23 -0.77 71.50 72.00
2024-05-06 8,576 72.00 71.00 -1.48 71.98 72.00
2024-05-03 1,159 72.48 72.48 0.09 72.38 72.48
2024-05-02 290 72.38 72.39 0.01 72.38 72.48
2024-05-01 1,046 72.48 72.38 0.45 72.38 72.48
2024-04-30 2,868 72.00 71.93 0.01 72.38 72.48
2024-04-29 2,455 72.00 71.92 -0.04 71.90 72.00
2024-04-26 648 72.00 71.96 0.02 71.94 72.00
2024-04-25 173 71.90 71.94 0.09 71.90 72.00
2024-04-24 8,079 71.86 71.85 0.59 71.90 72.00
2024-04-23 8,891 71.85 71.26 -0.59 71.50 71.85
2024-04-22 313 71.85 71.85 0.72 71.83 71.85
2024-04-19 18,855 71.15 71.13 -0.87 71.15 71.85
2024-04-18 4,850 72.00 72.00 0.09 71.89 72.00
2024-04-17 1,931 71.85 71.91 0.77 71.85 71.87
2024-04-16 9,956 71.00 71.14 -1.40 71.85 72.00
2024-04-15 5,198 72.50 72.54 -0.06 72.59 72.60
2024-04-12 3,889 73.00 72.60 -0.14 72.90 73.00
2024-04-11 2,233 73.70 72.74 -0.66 73.10 73.69
2024-04-10 2,800 73.00 73.40 -0.30 73.70 73.75
2024-04-09 838 73.70 73.70 0.71 73.70 73.75
2024-04-08 1,592 73.00 72.99 2.87 73.70 73.75
2024-04-05 8,596 70.00 70.12 -0.21 73.00 73.99
2024-04-04 6,503 70.63 70.33 -3.07 73.00 73.99
2024-04-03 1,725 72.90 73.40 2.77 73.58 74.00
2024-04-02 13,978 73.00 70.63 -2.47 73.50 74.86
2024-03-28 649,603 74.90 73.10 3.06 74.90 75.00
2024-03-27 4,272 70.05 70.04 0.00 70.03 70.05
2024-03-26 2,037 70.04 70.04 0.02 70.03 70.04
2024-03-25 1,801 70.04 70.02 -0.01 70.03 70.04
2024-03-22 123 70.04 70.03 0.01 70.02 70.04
2024-03-21 425 70.02 70.02 -0.02 70.02 70.03
2024-03-20 281 70.03 70.04 0.03 70.02 70.03
2024-03-19 12,240 70.04 70.01 -0.03 70.04 70.05
2024-03-18 8,423 70.00 70.04 -0.06 70.08 70.09
2024-03-15 62 70.10 70.10 0.07 70.09 70.10
2024-03-14 39,937 70.09 70.03 0.00 70.09 70.10
2024-03-13 2,805 70.04 70.03 0.01 70.04 70.05
2024-03-12 17,912 70.04 70.02 -0.03 70.01 70.04
2024-03-11 5,913 70.00 70.05 -0.12 70.08 70.10
2024-03-08 1,378 70.03 70.17 0.02 70.09 70.15
2024-03-07 3,250 70.39 70.15 -0.22 70.20 70.30
2024-03-06 17,156 70.00 70.37 0.18 70.80 70.84
2024-03-05 21,058 70.86 70.19 -0.68 70.50 70.86
2024-03-04 640 70.87 70.87 0.00 70.85 70.87
2024-03-01 1,883 70.87 70.87 -0.02 70.85 70.88
2024-02-29 870 70.88 70.89 0.09 70.85 70.89
2024-02-28 120 70.80 70.80 -0.08 70.85 70.90
2024-02-27 2,370 70.88 70.88 0.05 70.80 70.90
2024-02-26 899 70.99 70.83 0.37 70.90 70.99
2024-02-23 2,660 70.99 70.46 0.26 70.20 70.99
2024-02-22 10,103 70.99 70.20 -0.15 70.40 70.99
2024-02-21 5,227 70.99 70.35 -1.05 70.90 70.99
2024-02-20 10,678 70.99 71.40 1.09 70.90 71.00
2024-02-19 24,819 69.90 70.31 -1.02 70.90 71.40
2024-02-16 373 71.40 71.33 0.08 70.55 71.40
2024-02-15 807 71.10 71.25 0.90 71.10 71.40
2024-02-13 25,060 70.18 70.35 0.23 71.00 71.40
2024-02-12 144,505 71.20 70.12 -0.10 71.20 71.40
2024-02-09 6,110 70.27 70.22 0.04 70.10 70.27
2024-02-08 360 70.27 70.18 0.02 70.10 70.27
2024-02-07 2,525 70.20 70.16 -0.09 70.25 70.27
2024-02-06 787 70.27 70.25 0.25 70.10 70.27
2024-02-05 66,079 70.07 70.00 -0.09 70.25 70.27
2024-02-02 52,237 70.05 70.09 -1.07 71.00 71.37
2024-02-01 4,535 71.15 71.16 0.02 71.14 71.30
2024-01-31 7,739 71.20 71.14 0.00 71.19 71.37
2024-01-30 5,485 71.14 71.14 -0.01 71.12 71.15
2024-01-29 1,217 71.15 71.15 0.75 71.12 71.15
2024-01-26 1,437 71.20 70.40 0.00 70.05 71.20
2024-01-25 8,052 70.40 70.40 -0.01 70.40 70.41
2024-01-24 17,164 70.50 70.41 0.24 70.90 71.43
2024-01-23 71,329 70.57 70.17 -0.39 70.50 70.60
2024-01-22 570 70.57 70.56 -0.02 70.49 70.57
2024-01-19 2,921 70.48 70.58 -0.59 70.48 71.43
2024-01-18 669 71.30 71.17 0.17 70.95 71.30
2024-01-17 2,131 71.00 71.00 -0.30 70.95 71.00
2024-01-16 6,164 71.43 71.30 -0.13 71.25 71.43
2024-01-15 1,837 71.30 71.43 0.00 71.20 71.30
2024-01-12 9,624 72.40 71.43 0.44 71.01 72.40
2024-01-11 10,759 70.53 70.99 0.05 70.53 72.40
2024-01-10 6,404 71.00 70.94 0.24 70.94 71.00
2024-01-09 11,254 70.51 70.70 -1.08 70.50 70.90
2024-01-08 5,329 70.82 71.78 0.35 70.80 70.82
2024-01-05 2,146 71.00 71.43 -1.68 72.00 72.98
2024-01-04 2,341 73.01 73.11 1.56 72.05 73.01
2024-01-03 6,134 73.89 71.55 -3.12 71.00 73.87
2024-01-02 2,272 73.00 74.67 0.62 73.50 73.94
2023-12-29 1,337,808 76.98 74.05 3.45 76.98 76.98
2023-12-28 23,528 71.00 70.60 0.25 70.60 71.00
2023-12-27 1,837,227 70.35 70.35 -0.03 70.05 70.40
2023-12-22 1,635 70.21 70.38 0.26 70.21 70.66
2023-12-21 6,662 70.05 70.12 -0.54 70.20 70.50
2023-12-20 9,553 70.95 70.66 0.61 70.05 70.95
2023-12-19 9,359 70.05 70.05 -0.06 70.05 70.10
2023-12-18 902 70.20 70.11 -0.09 70.15 70.20
2023-12-15 0 70.20 70.20 0.00 70.10 70.20
2023-12-14 1,071 70.20 70.20 0.03 70.10 70.20
2023-12-13 3,395 70.40 70.17 0.06 70.40 70.44
2023-12-12 18,449 70.30 70.11 -0.34 70.30 70.37
2023-12-11 232 70.43 70.45 0.12 70.43 70.49
2023-12-08 743 70.45 70.33 0.26 70.45 70.50
2023-12-07 11,520 70.45 70.07 0.07 70.45 70.50
2023-12-06 1,792 69.90 70.00 -0.17 70.45 70.50
2023-12-05 4,128 70.05 70.17 -0.20 70.05 70.50
2023-12-04 6,132 70.49 70.37 0.26 70.30 70.49
2023-12-01 6,634 70.92 70.11 -0.19 70.50 70.92
2023-11-30 1,491 70.30 70.30 0.24 70.92 70.94
2023-11-29 2,230 70.30 70.06 0.06 70.20 70.30
2023-11-28 148 70.00 70.00 -0.01 69.94 70.00
2023-11-27 13,434 69.98 70.01 -0.94 69.98 70.00
2023-11-24 769 71.00 70.95 0.92 70.95 71.00
2023-11-23 19,725 71.00 70.03 0.00 70.02 71.00
2023-11-22 15,764 71.00 70.03 -0.31 70.02 71.00
2023-11-21 24,895 70.01 70.34 0.31 70.01 71.00
2023-11-20 12,255 70.02 70.03 -0.07 70.02 70.52
2023-11-17 10,727 70.49 70.10 0.05 70.50 70.52
2023-11-16 22,552 70.46 70.05 -0.41 70.46 70.49
2023-11-15 11,837 70.40 70.46 0.03 70.40 70.99
2023-11-14 14,724 70.50 70.43 -0.58 70.50 71.00
2023-11-13 40,600 70.50 71.01 0.88 70.50 70.75
2023-11-10 32,450 71.05 70.13 0.07 71.05 71.40
2023-11-09 7,809 70.05 70.06 -0.94 70.05 71.00
2023-11-08 333 71.00 71.00 0.95 70.50 71.00
2023-11-07 1,765 70.05 70.05 -0.92 70.50 71.00
2023-11-06 47,011 70.90 70.97 -0.08 70.90 71.03
2023-11-03 26,881 71.03 71.05 -0.84 71.03 71.50
2023-11-02 110 71.89 71.89 0.01 71.50 71.89
2023-11-01 4,853 71.90 71.88 -0.02 71.88 71.90
2023-10-31 315 71.90 71.90 0.00 71.89 71.90
2023-10-30 1,074 71.89 71.90 -0.09 71.89 71.90
2023-10-27 882 71.98 71.99 0.00 71.90 71.99
2023-10-26 1,069 71.99 71.99 0.01 71.98 71.99
2023-10-25 6,338 71.98 71.98 0.63 71.98 72.00
2023-10-24 36,509 71.50 71.35 -0.02 71.90 72.00
2023-10-23 19,677 72.20 71.37 -0.45 72.20 72.25
2023-10-20 31,104 71.28 71.82 0.07 71.28 72.29
2023-10-19 77,647 72.29 71.75 -0.54 72.14 72.29
2023-10-18 13,057 72.50 72.29 -0.42 72.88 72.89
2023-10-17 8,822 72.50 72.71 0.47 72.44 72.50
2023-10-13 9,943 72.90 72.24 -0.25 72.80 72.90
2023-10-12 78,348 72.98 72.49 -0.69 72.00 72.98
2023-10-11 2,481 72.49 73.18 -0.18 72.49 73.00
2023-10-10 67,529 72.49 73.36 -0.56 73.93 73.99
2023-10-09 18,656 73.92 73.92 0.24 73.92 73.98
2023-10-06 10,706 74.00 73.68 -0.84 73.96 73.99
2023-10-05 45,999 74.99 74.52 -0.51 74.97 74.99
2023-10-04 50,951 75.10 75.03 -0.75 75.24 75.26
2023-10-03 98,586 75.44 75.78 3.25 75.48 75.87
2023-10-02 584,308 76.50 72.53 -4.81 76.97 76.98
2023-09-29 654,421 70.00 77.34 1.00 70.00 78.00
2023-09-28 18,238 74.90 76.34 -2.04 77.48 77.49
2023-09-27 19,017 78.10 78.38 0.33 78.05 78.49
2023-09-26 6,229 78.50 78.05 0.21 78.48 78.50
2023-09-25 69,542 78.50 77.84 -1.07 77.00 78.50
2023-09-22 253,835 78.99 78.91 1.43 77.20 78.99
2023-09-21 10,771 77.00 77.48 -1.45 76.50 77.00
2023-09-20 343,759 77.30 78.93 0.18 77.30 78.97
2023-09-19 123,561 78.15 78.75 0.26 78.15 78.49
2023-09-18 177,976 78.96 78.49 0.39 78.50 78.96
2023-09-15 21,219 78.30 78.10 0.18 78.00 78.30
2023-09-14 5,406 77.80 77.92 -0.44 77.31 77.80
2023-09-13 66,328 76.32 78.36 0.34 76.32 78.15
2023-09-12 46,794 78.20 78.02 -0.29 76.21 78.20
2023-09-11 56,959 76.06 78.31 -0.62 76.07 78.20
2023-09-08 142,129 78.96 78.93 -0.05 78.56 78.96
2023-09-07 159,175 78.92 78.98 -0.90 78.11 78.92
2023-09-06 283,275 79.00 79.88 2.88 78.90 79.00
2023-09-05 303,049 80.00 77.00 0.44 79.99 80.00
2023-09-04 219,484 76.90 76.56 0.19 76.50 76.90
2023-09-01 192,762 76.38 76.37 0.50 76.38 76.42
2023-08-31 413,555 76.37 75.87 0.06 75.25 76.30
2023-08-30 12,859 75.90 75.81 0.64 75.89 75.90
2023-08-29 108,149 75.13 75.17 0.03 75.13 75.90
2023-08-28 271,373 75.12 75.14 0.09 75.12 75.90
2023-08-25 159,272 75.01 75.05 0.06 75.00 75.90
2023-08-24 781 75.00 74.99 0.19 74.80 75.00
2023-08-23 35,492 75.00 74.80 -0.14 73.50 75.00
2023-08-22 191,292 75.00 74.94 -0.03 74.01 75.00
2023-08-21 48,849 74.95 74.97 0.08 74.89 74.94
2023-08-18 20,256 74.01 74.89 0.18 74.10 74.98
2023-08-17 86,364 74.98 74.71 0.81 74.10 74.98
2023-08-16 48,522 74.00 73.90 -1.00 74.00 74.80
2023-08-15 33,834 74.80 74.90 -0.07 74.40 74.80
2023-08-14 158,792 74.30 74.97 -0.27 74.40 74.97
2023-08-11 222,209 74.98 75.24 0.09 74.80 74.98
2023-08-10 112,578 75.05 75.15 0.13 75.05 76.31
2023-08-09 21,438 74.45 75.02 0.57 74.45 76.31
2023-08-08 86,491 76.31 74.45 -0.09 74.50 76.31
2023-08-04 160,634 76.20 74.54 0.03 74.28 76.20
2023-08-03 93,908 76.20 74.51 -0.51 75.50 76.20
2023-08-02 89,905 76.70 75.02 0.97 74.00 76.70
2023-07-31 31,852 73.99 74.05 -0.47 73.99 74.20
2023-07-28 1,052 74.55 74.52 -0.02 74.21 74.55
2023-07-27 56,516 74.55 74.54 0.00 74.05 74.55
2023-07-26 31,368 74.30 74.54 0.03 74.05 74.30
2023-07-25 14,828 74.55 74.51 -0.53 74.40 74.55
2023-07-24 9,979 74.50 75.04 -0.20 74.50 75.80
2023-07-21 57,195 76.00 75.24 0.41 74.50 76.00
2023-07-20 604 74.50 74.83 0.38 75.00 75.49
2023-07-19 15,421 75.49 74.45 -1.03 74.01 75.49
2023-07-18 28,984 75.49 75.48 0.74 74.70 75.49
2023-07-17 3,595 74.75 74.74 0.47 74.50 74.70
Select Stock
Prev. Closing Price $74.65
Open $74.72
Bid $74.65
Ask $74.98
Volume Traded 1,833
Last Traded $75.00
Summary
Price History
Latest News
Quarterly Financials
Annual Reports
Audited Financials

Trading

News Room

Events

Regulations

Listings

Investors

Services

About JSE

JSE-Logo-white-text-white-symbol.png
We foster the growth of the domestic financial services sector.

Contact Us

40 Harbour Street,
Kingston, Jamaica, W.I.
Monday – Friday : 8:30am – 4:30pm
876-967-3271
communications@jamstockex.com

Customer Service

Get updates from the JSE Group

Follow Us