Search
Close this search box.

Price History

ISP FINANCE SERVICES LIMITED (ISP)

July 18, 2023 through July 17, 2024

TIP: Select short periods when viewing stocks.

  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2024-07-17 10 25.00 25.00 -2.29 19.71 25.00
2024-07-16 0 27.29 27.29 0.00 19.71 25.00
2024-07-15 32 27.29 27.29 -0.01 19.71 25.00
2024-07-12 45 27.30 27.30 0.00 19.71 27.30
2024-07-11 2 27.30 27.30 6.30 21.00 27.30
2024-07-10 17,383 21.00 21.00 -6.45 19.70 27.30
2024-07-09 7 27.45 27.45 0.00 21.01 27.30
2024-07-08 0 27.45 27.45 0.00 21.00 27.95
2024-07-05 0 27.45 27.45 0.00 20.75 27.95
2024-07-04 0 27.45 27.45 0.00 20.75 27.95
2024-07-02 0 27.45 27.45 0.00 20.75 27.95
2024-07-01 1 27.45 27.45 -0.48 20.75 29.94
2024-06-28 10,795 29.95 27.93 2.97 29.94 29.95
2024-06-27 0 24.96 24.96 0.00 20.76 24.96
2024-06-26 1 24.96 24.96 0.71 20.75 24.96
2024-06-25 0 24.25 24.25 0.00 20.75 24.96
2024-06-24 179 24.25 24.25 0.05 20.75 24.96
2024-06-21 251 24.95 24.20 -0.30 21.00 24.96
2024-06-20 10 24.50 24.50 -0.46 24.20 24.50
2024-06-19 17 24.96 24.96 0.63 21.00 24.50
2024-06-18 6 21.00 24.33 3.33 21.00 25.00
2024-06-17 499 21.00 21.00 0.24 21.00 27.50
2024-06-14 130 20.75 20.76 0.01 20.75 28.01
2024-06-13 75 20.75 20.75 -3.65 20.75 28.01
2024-06-12 0 24.40 24.40 0.00 20.75 28.00
2024-06-11 0 24.40 24.40 0.00 20.75 28.00
2024-06-10 0 24.40 24.40 0.00 21.26 24.40
2024-06-07 501 24.40 24.40 -0.60 21.26 24.40
2024-06-06 2 25.00 25.00 0.30 24.01 25.00
2024-06-05 50 24.01 24.70 -0.70 24.01 25.00
2024-06-04 128 26.00 25.40 -0.60 24.01 25.00
2024-06-03 3 26.00 26.00 1.99 24.15 26.00
2024-05-31 0 24.01 24.01 0.00 24.15 26.00
2024-05-30 377 24.01 24.01 -1.99 24.01 26.00
2024-05-29 4 26.00 26.00 0.00 24.50 26.00
2024-05-28 0 26.00 26.00 0.00 24.50 26.00
2024-05-27 112 26.00 26.00 -2.01 24.50 26.00
2024-05-24 80 28.01 28.01 4.01 24.01 26.00
2024-05-22 18 24.00 24.00 -4.01 24.01 28.01
2024-05-21 27 28.01 28.01 0.00 24.00 28.01
2024-05-20 5 28.01 28.01 0.00 21.50 28.01
2024-05-17 0 28.01 28.01 0.00 22.22 28.01
2024-05-16 124 28.01 28.01 0.01 22.23 28.01
2024-05-15 4,849 28.01 28.00 0.05 22.23 28.01
2024-05-14 0 28.01 27.95 0.00 22.22 28.01
2024-05-13 102 28.01 27.95 -1.55 22.22 28.01
2024-05-10 0 29.50 29.50 0.00 22.22 29.95
2024-05-09 0 29.50 29.50 0.00 22.22 29.95
2024-05-08 0 29.50 29.50 0.00 22.22 29.95
2024-05-07 100 29.50 29.50 -1.00 22.22 29.95
2024-05-06 0 30.50 30.50 0.00 22.22 30.00
2024-05-03 0 30.50 30.50 0.00 22.22 30.49
2024-05-02 0 30.50 30.50 0.00 22.22 30.49
2024-05-01 0 30.50 30.50 0.00 21.50 30.49
2024-04-30 2 30.50 30.50 0.00 24.50 30.50
2024-04-29 8,500 30.50 30.50 0.00 24.50 30.50
2024-04-26 1 30.50 30.50 0.00 24.50 30.49
2024-04-25 0 30.50 30.50 0.00 24.50 30.50
2024-04-24 0 30.50 30.50 0.00 24.50 30.50
2024-04-23 2 30.50 30.50 0.00 24.50 30.50
2024-04-22 10 30.50 30.50 0.00 24.50 30.50
2024-04-19 1 30.50 30.50 -0.01 24.50 30.50
2024-04-18 0 30.51 30.51 0.00 24.50 30.50
2024-04-17 0 30.51 30.51 0.00 24.50 30.50
2024-04-16 0 30.51 30.51 0.00 24.50 30.50
2024-04-15 4 30.51 30.51 -0.02 24.50 30.50
2024-04-12 3 31.00 30.53 4.18 24.50 31.00
2024-04-11 16 26.35 26.35 -2.35 30.30 31.00
2024-04-10 288 26.71 28.70 -2.30 24.50 26.35
2024-04-09 0 31.00 31.00 0.00 29.75 31.00
2024-04-08 2 31.00 31.00 0.00 29.75 31.00
2024-04-05 0 31.00 31.00 0.00 26.70 31.00
2024-04-04 7 31.00 31.00 0.00 26.70 31.00
2024-04-03 17 31.00 31.00 4.32 27.20 31.00
2024-04-02 934 24.50 26.68 -4.23 26.50 31.00
2024-03-28 1 30.91 30.91 2.81 28.10 31.50
2024-03-27 0 28.10 28.10 0.00 28.10 31.50
2024-03-26 0 28.10 28.10 0.00 28.10 31.50
2024-03-25 0 28.10 28.10 0.00 28.10 31.50
2024-03-22 0 28.10 28.10 0.00 28.10 31.50
2024-03-21 0 28.10 28.10 0.00 28.10 31.50
2024-03-20 55 28.10 28.10 -3.34 28.10 31.50
2024-03-19 0 31.50 31.44 0.00 30.00 31.50
2024-03-18 567 31.50 31.44 0.89 30.00 31.50
2024-03-15 5,000 30.55 30.55 2.05 28.10 31.00
2024-03-14 0 28.50 28.50 0.00 28.10 31.00
2024-03-13 10 28.50 28.50 0.00 28.10 31.00
2024-03-12 1 28.50 28.50 0.40 28.10 28.50
2024-03-11 0 28.10 28.10 0.00 28.10 28.50
2024-03-08 0 28.10 28.10 0.00 28.10 28.50
2024-03-07 386 28.10 28.10 -3.40 28.10 31.50
2024-03-06 0 31.50 31.50 0.00 28.20 31.50
2024-03-05 0 31.50 31.50 0.00 28.20 31.50
2024-03-04 1 31.50 31.50 3.40 28.10 31.50
2024-03-01 50 28.10 28.10 0.00 28.10 31.50
2024-02-29 516 28.10 28.10 -1.90 28.10 31.16
2024-02-28 5 30.00 30.00 -1.15 30.00 31.16
2024-02-27 0 31.50 31.15 0.00 31.00 31.16
2024-02-26 0 31.50 31.15 0.00 31.00 31.50
2024-02-23 134 31.50 31.15 -0.35 31.00 31.50
2024-02-22 17,525 31.50 31.50 0.03 26.80 31.50
2024-02-21 22,796 31.50 31.47 0.47 25.35 31.50
2024-02-20 147 31.00 31.00 0.00 31.00 31.24
2024-02-19 1,978 31.00 31.00 4.04 25.35 31.24
2024-02-16 0 25.02 26.96 0.00 25.35 31.00
2024-02-15 0 25.02 26.96 0.00 30.00 31.00
2024-02-13 16 25.02 26.96 -4.39 25.01 31.00
2024-02-12 0 31.35 31.35 0.00 25.01 31.24
2024-02-09 0 31.35 31.35 0.00 25.01 31.40
2024-02-08 0 31.35 31.35 0.00 25.20 31.40
2024-02-07 5 31.35 31.35 2.25 25.01 31.40
2024-02-06 27 25.01 29.10 -2.34 25.01 31.40
2024-02-05 10,066 31.50 31.44 1.42 24.00 31.50
2024-02-02 2,993 31.00 30.02 8.26 24.00 31.22
2024-02-01 0 20.30 21.76 0.00 25.02 29.99
2024-01-31 0 20.30 21.76 0.00 25.02 29.99
2024-01-30 0 20.30 21.76 0.00 25.02 29.99
2024-01-29 5,033 20.30 21.76 -0.72 20.30 29.99
2024-01-26 0 22.29 22.48 0.00 22.48 29.99
2024-01-25 676 22.29 22.48 0.19 22.29 29.99
2024-01-24 1,926 22.22 22.29 -7.71 22.45 29.99
2024-01-23 100 30.00 30.00 6.31 22.22 31.00
2024-01-22 0 22.64 23.69 0.00 22.22 31.00
2024-01-19 0 22.64 23.69 0.00 22.22 31.00
2024-01-18 0 22.64 23.69 0.00 22.22 22.23
2024-01-17 1,435 22.64 23.69 1.05 22.22 31.00
2024-01-16 0 21.45 22.64 0.00 23.84 31.49
2024-01-15 2,380 21.45 22.64 -4.16 21.45 31.49
2024-01-12 200 24.86 26.80 1.80 24.85 31.49
2024-01-11 0 25.00 25.00 0.00 25.00 31.49
2024-01-10 3,877 25.00 25.00 0.13 24.86 31.49
2024-01-09 99 24.87 24.87 -6.62 24.85 31.49
2024-01-08 0 31.49 31.49 0.00 24.85 31.49
2024-01-05 0 31.49 31.49 0.00 24.85 31.49
2024-01-04 0 31.49 31.49 0.00 24.20 31.49
2024-01-03 0 31.49 31.49 0.00 24.20 31.50
2024-01-02 11 31.49 31.49 2.55 24.20 31.50
2023-12-29 2,387 29.00 28.94 -0.06 24.20 31.49
2023-12-28 100 29.00 29.00 4.15 24.20 26.00
2023-12-27 1,244 24.85 24.85 -4.39 24.20 29.40
2023-12-22 0 29.40 29.24 0.00 25.63 29.40
2023-12-21 0 29.40 29.24 0.00 25.63 29.40
2023-12-20 24 29.40 29.24 -0.66 25.63 29.40
2023-12-19 200 29.90 29.90 -0.24 25.63 29.90
2023-12-18 0 29.90 30.14 0.00 24.20 29.90
2023-12-15 0 29.90 30.14 0.00 24.20 29.90
2023-12-14 0 29.90 30.14 0.00 24.20 29.90
2023-12-13 0 29.90 30.14 0.00 24.20 29.90
2023-12-12 0 29.90 30.14 0.00 24.20 29.90
2023-12-11 708 29.90 30.14 0.14 24.20 29.90
2023-12-08 0 30.00 30.00 0.00 30.00 31.49
2023-12-07 30 30.00 30.00 6.00 30.00 31.49
2023-12-06 28 24.00 24.00 0.00 24.00 31.49
2023-12-05 326 24.00 24.00 -7.50 24.00 31.49
2023-12-04 0 31.50 31.50 0.00 24.00 31.49
2023-12-01 0 31.50 31.50 0.00 24.00 31.49
2023-11-30 2 31.50 31.50 0.50 24.00 31.50
2023-11-29 0 31.00 31.00 0.00 24.00 31.50
2023-11-28 0 31.00 31.00 0.00 24.00 31.50
2023-11-27 0 31.00 31.00 0.00 24.00 31.50
2023-11-24 0 31.00 31.00 0.00 21.45 31.50
2023-11-23 0 31.00 31.00 0.00 21.45 31.50
2023-11-22 0 31.00 31.00 0.00 21.45 31.50
2023-11-21 0 31.00 31.00 0.00 21.45 31.50
2023-11-20 100 31.00 31.00 -0.40 31.00 31.50
2023-11-17 5,633 31.00 31.40 3.09 31.00 31.50
2023-11-16 268 25.50 28.31 -2.51 25.50 31.00
2023-11-15 204 30.82 30.82 0.00 30.82 31.00
2023-11-14 0 30.82 30.82 0.00 30.82 31.00
2023-11-13 19 30.82 30.82 0.02 30.82 31.00
2023-11-10 16 30.80 30.80 2.80 26.77 31.00
2023-11-09 500 28.00 28.00 -2.79 26.77 31.15
2023-11-08 123 30.79 30.79 4.01 28.00 30.79
2023-11-07 620 26.77 26.78 -4.52 26.30 26.77
2023-11-06 0 31.30 31.30 0.00 27.00 31.50
2023-11-03 15 31.30 31.30 -0.20 27.00 31.50
2023-11-02 0 31.50 31.50 0.00 30.47 31.30
2023-11-01 1 31.50 31.50 0.00 30.47 31.50
2023-10-31 53 31.50 31.50 1.03 30.47 31.50
2023-10-30 29 30.47 30.47 3.69 27.00 30.47
2023-10-27 100 26.78 26.78 -4.71 30.00 30.47
2023-10-26 0 31.49 31.49 0.00 26.30 26.77
2023-10-25 0 31.49 31.49 0.00 26.30 30.49
2023-10-24 29 31.49 31.49 1.26 26.30 31.50
2023-10-23 170 26.78 30.23 -2.31 26.30 31.50
2023-10-20 145 31.00 32.54 1.54 26.29 31.50
2023-10-19 1,503 33.33 31.00 -2.23 31.00 37.00
2023-10-18 3,380 33.33 33.23 0.33 30.00 37.00
2023-10-17 675 32.20 32.90 1.99 30.00 37.00
2023-10-13 7,818 30.00 30.91 -6.94 21.46 36.99
2023-10-12 70 37.85 37.85 -0.06 33.33 37.30
2023-10-11 1,219 44.00 37.91 1.45 33.33 44.00
2023-10-10 3,414 44.00 36.46 -7.04 30.00 44.00
2023-10-09 3 43.50 43.50 -0.50 30.00 38.00
2023-10-06 0 44.00 44.00 0.00 30.00 44.00
2023-10-05 200 44.00 44.00 8.50 30.00 44.00
2023-10-04 4,492 35.50 35.50 5.09 22.00 44.00
2023-10-03 889 30.00 30.41 -3.56 21.46 35.50
2023-10-02 3 33.97 33.97 -0.09 33.97 35.50
2023-09-29 0 34.00 34.06 0.00 33.97 35.50
2023-09-28 0 34.00 34.06 0.00 33.97 34.00
2023-09-27 0 34.00 34.06 0.00 33.97 37.00
2023-09-26 1,160 34.00 34.06 0.09 21.46 44.00
2023-09-25 2,032 35.00 33.97 -1.03 21.45 44.90
2023-09-22 4,999 35.00 35.00 -9.93 21.45 33.97
2023-09-21 2 44.93 44.93 1.08 24.21 44.90
2023-09-20 97 44.00 43.85 -1.10 44.93 44.94
2023-09-19 0 44.95 44.95 0.00 24.21 43.00
2023-09-18 0 44.95 44.95 0.00 24.21 43.00
2023-09-15 0 44.95 44.95 0.00 24.20 43.50
2023-09-14 10 44.95 44.95 8.18 24.20 44.95
2023-09-13 7,716 44.20 36.77 2.77 24.00 44.96
2023-09-12 0 34.00 34.00 0.00 21.45 36.17
2023-09-11 0 34.00 34.00 0.00 21.46 36.17
2023-09-08 0 34.00 34.00 0.00 21.46 36.17
2023-09-07 14 34.00 34.00 0.00 21.46 36.17
2023-09-06 1 34.00 34.00 0.50 21.46 36.17
2023-09-05 10 34.50 33.50 1.50 32.00 36.17
2023-09-04 380 32.00 32.00 -2.50 32.00 34.50
2023-09-01 5 32.00 34.50 -1.67 32.00 36.17
2023-08-31 454 36.17 36.17 -0.05 21.46 36.17
2023-08-30 30 36.22 36.22 0.00 21.46 36.19
2023-08-29 11 32.95 36.22 6.27 21.46 37.00
2023-08-28 100 29.95 29.95 3.95 21.45 37.88
2023-08-25 1,430 26.00 26.00 -8.93 21.42 37.99
2023-08-24 4,790 31.00 34.93 -0.29 26.00 60.00
2023-08-23 2,737 31.12 35.22 6.67 31.00 31.13
2023-08-22 17,189 28.55 28.55 1.95 30.50 60.00
2023-08-21 1,016 28.55 26.60 1.45 21.96 28.55
2023-08-18 5,600 26.48 25.15 3.75 21.95 26.48
2023-08-17 0 21.40 21.40 0.00 21.30 24.44
2023-08-16 0 21.40 21.40 0.00 21.30 24.44
2023-08-15 3 21.40 21.40 0.17 21.40 24.44
2023-08-14 0 21.23 21.23 0.00 21.30 24.44
2023-08-11 5,000 21.23 21.23 -5.26 21.30 24.44
2023-08-10 144 26.49 26.49 2.11 22.58 26.48
2023-08-09 3,029 26.00 24.38 -0.62 26.55 26.55
2023-08-08 6 25.00 25.00 0.05 21.24 25.00
2023-08-04 6,839 24.99 24.95 -0.02 21.24 25.00
2023-08-03 5 24.97 24.97 4.49 24.00 24.97
2023-08-02 1 20.48 20.48 -3.61 20.92 24.97
2023-07-31 0 24.99 24.09 0.00 20.12 24.99
2023-07-28 3,750 24.99 24.09 2.60 20.11 24.99
2023-07-27 0 21.00 21.49 0.00 20.00 24.00
2023-07-26 42,334 21.00 21.49 0.54 20.00 24.56
2023-07-25 0 20.95 20.95 0.00 20.89 24.50
2023-07-24 8 20.95 20.95 -3.59 20.90 24.52
2023-07-21 4 24.54 24.54 -0.02 20.90 24.54
2023-07-20 0 24.56 24.56 0.00 20.95 24.54
2023-07-19 204 24.56 24.56 0.00 20.89 24.56
2023-07-18 500 24.56 24.56 4.36 24.54 24.56
  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2024-07-17 10 25.00 25.00 -2.29 19.71 25.00
2024-07-16 0 27.29 27.29 0.00 19.71 25.00
2024-07-15 32 27.29 27.29 -0.01 19.71 25.00
2024-07-12 45 27.30 27.30 0.00 19.71 27.30
2024-07-11 2 27.30 27.30 6.30 21.00 27.30
2024-07-10 17,383 21.00 21.00 -6.45 19.70 27.30
2024-07-09 7 27.45 27.45 0.00 21.01 27.30
2024-07-08 0 27.45 27.45 0.00 21.00 27.95
2024-07-05 0 27.45 27.45 0.00 20.75 27.95
2024-07-04 0 27.45 27.45 0.00 20.75 27.95
2024-07-02 0 27.45 27.45 0.00 20.75 27.95
2024-07-01 1 27.45 27.45 -0.48 20.75 29.94
2024-06-28 10,795 29.95 27.93 2.97 29.94 29.95
2024-06-27 0 24.96 24.96 0.00 20.76 24.96
2024-06-26 1 24.96 24.96 0.71 20.75 24.96
2024-06-25 0 24.25 24.25 0.00 20.75 24.96
2024-06-24 179 24.25 24.25 0.05 20.75 24.96
2024-06-21 251 24.95 24.20 -0.30 21.00 24.96
2024-06-20 10 24.50 24.50 -0.46 24.20 24.50
2024-06-19 17 24.96 24.96 0.63 21.00 24.50
2024-06-18 6 21.00 24.33 3.33 21.00 25.00
2024-06-17 499 21.00 21.00 0.24 21.00 27.50
2024-06-14 130 20.75 20.76 0.01 20.75 28.01
2024-06-13 75 20.75 20.75 -3.65 20.75 28.01
2024-06-12 0 24.40 24.40 0.00 20.75 28.00
2024-06-11 0 24.40 24.40 0.00 20.75 28.00
2024-06-10 0 24.40 24.40 0.00 21.26 24.40
2024-06-07 501 24.40 24.40 -0.60 21.26 24.40
2024-06-06 2 25.00 25.00 0.30 24.01 25.00
2024-06-05 50 24.01 24.70 -0.70 24.01 25.00
2024-06-04 128 26.00 25.40 -0.60 24.01 25.00
2024-06-03 3 26.00 26.00 1.99 24.15 26.00
2024-05-31 0 24.01 24.01 0.00 24.15 26.00
2024-05-30 377 24.01 24.01 -1.99 24.01 26.00
2024-05-29 4 26.00 26.00 0.00 24.50 26.00
2024-05-28 0 26.00 26.00 0.00 24.50 26.00
2024-05-27 112 26.00 26.00 -2.01 24.50 26.00
2024-05-24 80 28.01 28.01 4.01 24.01 26.00
2024-05-22 18 24.00 24.00 -4.01 24.01 28.01
2024-05-21 27 28.01 28.01 0.00 24.00 28.01
2024-05-20 5 28.01 28.01 0.00 21.50 28.01
2024-05-17 0 28.01 28.01 0.00 22.22 28.01
2024-05-16 124 28.01 28.01 0.01 22.23 28.01
2024-05-15 4,849 28.01 28.00 0.05 22.23 28.01
2024-05-14 0 28.01 27.95 0.00 22.22 28.01
2024-05-13 102 28.01 27.95 -1.55 22.22 28.01
2024-05-10 0 29.50 29.50 0.00 22.22 29.95
2024-05-09 0 29.50 29.50 0.00 22.22 29.95
2024-05-08 0 29.50 29.50 0.00 22.22 29.95
2024-05-07 100 29.50 29.50 -1.00 22.22 29.95
2024-05-06 0 30.50 30.50 0.00 22.22 30.00
2024-05-03 0 30.50 30.50 0.00 22.22 30.49
2024-05-02 0 30.50 30.50 0.00 22.22 30.49
2024-05-01 0 30.50 30.50 0.00 21.50 30.49
2024-04-30 2 30.50 30.50 0.00 24.50 30.50
2024-04-29 8,500 30.50 30.50 0.00 24.50 30.50
2024-04-26 1 30.50 30.50 0.00 24.50 30.49
2024-04-25 0 30.50 30.50 0.00 24.50 30.50
2024-04-24 0 30.50 30.50 0.00 24.50 30.50
2024-04-23 2 30.50 30.50 0.00 24.50 30.50
2024-04-22 10 30.50 30.50 0.00 24.50 30.50
2024-04-19 1 30.50 30.50 -0.01 24.50 30.50
2024-04-18 0 30.51 30.51 0.00 24.50 30.50
2024-04-17 0 30.51 30.51 0.00 24.50 30.50
2024-04-16 0 30.51 30.51 0.00 24.50 30.50
2024-04-15 4 30.51 30.51 -0.02 24.50 30.50
2024-04-12 3 31.00 30.53 4.18 24.50 31.00
2024-04-11 16 26.35 26.35 -2.35 30.30 31.00
2024-04-10 288 26.71 28.70 -2.30 24.50 26.35
2024-04-09 0 31.00 31.00 0.00 29.75 31.00
2024-04-08 2 31.00 31.00 0.00 29.75 31.00
2024-04-05 0 31.00 31.00 0.00 26.70 31.00
2024-04-04 7 31.00 31.00 0.00 26.70 31.00
2024-04-03 17 31.00 31.00 4.32 27.20 31.00
2024-04-02 934 24.50 26.68 -4.23 26.50 31.00
2024-03-28 1 30.91 30.91 2.81 28.10 31.50
2024-03-27 0 28.10 28.10 0.00 28.10 31.50
2024-03-26 0 28.10 28.10 0.00 28.10 31.50
2024-03-25 0 28.10 28.10 0.00 28.10 31.50
2024-03-22 0 28.10 28.10 0.00 28.10 31.50
2024-03-21 0 28.10 28.10 0.00 28.10 31.50
2024-03-20 55 28.10 28.10 -3.34 28.10 31.50
2024-03-19 0 31.50 31.44 0.00 30.00 31.50
2024-03-18 567 31.50 31.44 0.89 30.00 31.50
2024-03-15 5,000 30.55 30.55 2.05 28.10 31.00
2024-03-14 0 28.50 28.50 0.00 28.10 31.00
2024-03-13 10 28.50 28.50 0.00 28.10 31.00
2024-03-12 1 28.50 28.50 0.40 28.10 28.50
2024-03-11 0 28.10 28.10 0.00 28.10 28.50
2024-03-08 0 28.10 28.10 0.00 28.10 28.50
2024-03-07 386 28.10 28.10 -3.40 28.10 31.50
2024-03-06 0 31.50 31.50 0.00 28.20 31.50
2024-03-05 0 31.50 31.50 0.00 28.20 31.50
2024-03-04 1 31.50 31.50 3.40 28.10 31.50
2024-03-01 50 28.10 28.10 0.00 28.10 31.50
2024-02-29 516 28.10 28.10 -1.90 28.10 31.16
2024-02-28 5 30.00 30.00 -1.15 30.00 31.16
2024-02-27 0 31.50 31.15 0.00 31.00 31.16
2024-02-26 0 31.50 31.15 0.00 31.00 31.50
2024-02-23 134 31.50 31.15 -0.35 31.00 31.50
2024-02-22 17,525 31.50 31.50 0.03 26.80 31.50
2024-02-21 22,796 31.50 31.47 0.47 25.35 31.50
2024-02-20 147 31.00 31.00 0.00 31.00 31.24
2024-02-19 1,978 31.00 31.00 4.04 25.35 31.24
2024-02-16 0 25.02 26.96 0.00 25.35 31.00
2024-02-15 0 25.02 26.96 0.00 30.00 31.00
2024-02-13 16 25.02 26.96 -4.39 25.01 31.00
2024-02-12 0 31.35 31.35 0.00 25.01 31.24
2024-02-09 0 31.35 31.35 0.00 25.01 31.40
2024-02-08 0 31.35 31.35 0.00 25.20 31.40
2024-02-07 5 31.35 31.35 2.25 25.01 31.40
2024-02-06 27 25.01 29.10 -2.34 25.01 31.40
2024-02-05 10,066 31.50 31.44 1.42 24.00 31.50
2024-02-02 2,993 31.00 30.02 8.26 24.00 31.22
2024-02-01 0 20.30 21.76 0.00 25.02 29.99
2024-01-31 0 20.30 21.76 0.00 25.02 29.99
2024-01-30 0 20.30 21.76 0.00 25.02 29.99
2024-01-29 5,033 20.30 21.76 -0.72 20.30 29.99
2024-01-26 0 22.29 22.48 0.00 22.48 29.99
2024-01-25 676 22.29 22.48 0.19 22.29 29.99
2024-01-24 1,926 22.22 22.29 -7.71 22.45 29.99
2024-01-23 100 30.00 30.00 6.31 22.22 31.00
2024-01-22 0 22.64 23.69 0.00 22.22 31.00
2024-01-19 0 22.64 23.69 0.00 22.22 31.00
2024-01-18 0 22.64 23.69 0.00 22.22 22.23
2024-01-17 1,435 22.64 23.69 1.05 22.22 31.00
2024-01-16 0 21.45 22.64 0.00 23.84 31.49
2024-01-15 2,380 21.45 22.64 -4.16 21.45 31.49
2024-01-12 200 24.86 26.80 1.80 24.85 31.49
2024-01-11 0 25.00 25.00 0.00 25.00 31.49
2024-01-10 3,877 25.00 25.00 0.13 24.86 31.49
2024-01-09 99 24.87 24.87 -6.62 24.85 31.49
2024-01-08 0 31.49 31.49 0.00 24.85 31.49
2024-01-05 0 31.49 31.49 0.00 24.85 31.49
2024-01-04 0 31.49 31.49 0.00 24.20 31.49
2024-01-03 0 31.49 31.49 0.00 24.20 31.50
2024-01-02 11 31.49 31.49 2.55 24.20 31.50
2023-12-29 2,387 29.00 28.94 -0.06 24.20 31.49
2023-12-28 100 29.00 29.00 4.15 24.20 26.00
2023-12-27 1,244 24.85 24.85 -4.39 24.20 29.40
2023-12-22 0 29.40 29.24 0.00 25.63 29.40
2023-12-21 0 29.40 29.24 0.00 25.63 29.40
2023-12-20 24 29.40 29.24 -0.66 25.63 29.40
2023-12-19 200 29.90 29.90 -0.24 25.63 29.90
2023-12-18 0 29.90 30.14 0.00 24.20 29.90
2023-12-15 0 29.90 30.14 0.00 24.20 29.90
2023-12-14 0 29.90 30.14 0.00 24.20 29.90
2023-12-13 0 29.90 30.14 0.00 24.20 29.90
2023-12-12 0 29.90 30.14 0.00 24.20 29.90
2023-12-11 708 29.90 30.14 0.14 24.20 29.90
2023-12-08 0 30.00 30.00 0.00 30.00 31.49
2023-12-07 30 30.00 30.00 6.00 30.00 31.49
2023-12-06 28 24.00 24.00 0.00 24.00 31.49
2023-12-05 326 24.00 24.00 -7.50 24.00 31.49
2023-12-04 0 31.50 31.50 0.00 24.00 31.49
2023-12-01 0 31.50 31.50 0.00 24.00 31.49
2023-11-30 2 31.50 31.50 0.50 24.00 31.50
2023-11-29 0 31.00 31.00 0.00 24.00 31.50
2023-11-28 0 31.00 31.00 0.00 24.00 31.50
2023-11-27 0 31.00 31.00 0.00 24.00 31.50
2023-11-24 0 31.00 31.00 0.00 21.45 31.50
2023-11-23 0 31.00 31.00 0.00 21.45 31.50
2023-11-22 0 31.00 31.00 0.00 21.45 31.50
2023-11-21 0 31.00 31.00 0.00 21.45 31.50
2023-11-20 100 31.00 31.00 -0.40 31.00 31.50
2023-11-17 5,633 31.00 31.40 3.09 31.00 31.50
2023-11-16 268 25.50 28.31 -2.51 25.50 31.00
2023-11-15 204 30.82 30.82 0.00 30.82 31.00
2023-11-14 0 30.82 30.82 0.00 30.82 31.00
2023-11-13 19 30.82 30.82 0.02 30.82 31.00
2023-11-10 16 30.80 30.80 2.80 26.77 31.00
2023-11-09 500 28.00 28.00 -2.79 26.77 31.15
2023-11-08 123 30.79 30.79 4.01 28.00 30.79
2023-11-07 620 26.77 26.78 -4.52 26.30 26.77
2023-11-06 0 31.30 31.30 0.00 27.00 31.50
2023-11-03 15 31.30 31.30 -0.20 27.00 31.50
2023-11-02 0 31.50 31.50 0.00 30.47 31.30
2023-11-01 1 31.50 31.50 0.00 30.47 31.50
2023-10-31 53 31.50 31.50 1.03 30.47 31.50
2023-10-30 29 30.47 30.47 3.69 27.00 30.47
2023-10-27 100 26.78 26.78 -4.71 30.00 30.47
2023-10-26 0 31.49 31.49 0.00 26.30 26.77
2023-10-25 0 31.49 31.49 0.00 26.30 30.49
2023-10-24 29 31.49 31.49 1.26 26.30 31.50
2023-10-23 170 26.78 30.23 -2.31 26.30 31.50
2023-10-20 145 31.00 32.54 1.54 26.29 31.50
2023-10-19 1,503 33.33 31.00 -2.23 31.00 37.00
2023-10-18 3,380 33.33 33.23 0.33 30.00 37.00
2023-10-17 675 32.20 32.90 1.99 30.00 37.00
2023-10-13 7,818 30.00 30.91 -6.94 21.46 36.99
2023-10-12 70 37.85 37.85 -0.06 33.33 37.30
2023-10-11 1,219 44.00 37.91 1.45 33.33 44.00
2023-10-10 3,414 44.00 36.46 -7.04 30.00 44.00
2023-10-09 3 43.50 43.50 -0.50 30.00 38.00
2023-10-06 0 44.00 44.00 0.00 30.00 44.00
2023-10-05 200 44.00 44.00 8.50 30.00 44.00
2023-10-04 4,492 35.50 35.50 5.09 22.00 44.00
2023-10-03 889 30.00 30.41 -3.56 21.46 35.50
2023-10-02 3 33.97 33.97 -0.09 33.97 35.50
2023-09-29 0 34.00 34.06 0.00 33.97 35.50
2023-09-28 0 34.00 34.06 0.00 33.97 34.00
2023-09-27 0 34.00 34.06 0.00 33.97 37.00
2023-09-26 1,160 34.00 34.06 0.09 21.46 44.00
2023-09-25 2,032 35.00 33.97 -1.03 21.45 44.90
2023-09-22 4,999 35.00 35.00 -9.93 21.45 33.97
2023-09-21 2 44.93 44.93 1.08 24.21 44.90
2023-09-20 97 44.00 43.85 -1.10 44.93 44.94
2023-09-19 0 44.95 44.95 0.00 24.21 43.00
2023-09-18 0 44.95 44.95 0.00 24.21 43.00
2023-09-15 0 44.95 44.95 0.00 24.20 43.50
2023-09-14 10 44.95 44.95 8.18 24.20 44.95
2023-09-13 7,716 44.20 36.77 2.77 24.00 44.96
2023-09-12 0 34.00 34.00 0.00 21.45 36.17
2023-09-11 0 34.00 34.00 0.00 21.46 36.17
2023-09-08 0 34.00 34.00 0.00 21.46 36.17
2023-09-07 14 34.00 34.00 0.00 21.46 36.17
2023-09-06 1 34.00 34.00 0.50 21.46 36.17
2023-09-05 10 34.50 33.50 1.50 32.00 36.17
2023-09-04 380 32.00 32.00 -2.50 32.00 34.50
2023-09-01 5 32.00 34.50 -1.67 32.00 36.17
2023-08-31 454 36.17 36.17 -0.05 21.46 36.17
2023-08-30 30 36.22 36.22 0.00 21.46 36.19
2023-08-29 11 32.95 36.22 6.27 21.46 37.00
2023-08-28 100 29.95 29.95 3.95 21.45 37.88
2023-08-25 1,430 26.00 26.00 -8.93 21.42 37.99
2023-08-24 4,790 31.00 34.93 -0.29 26.00 60.00
2023-08-23 2,737 31.12 35.22 6.67 31.00 31.13
2023-08-22 17,189 28.55 28.55 1.95 30.50 60.00
2023-08-21 1,016 28.55 26.60 1.45 21.96 28.55
2023-08-18 5,600 26.48 25.15 3.75 21.95 26.48
2023-08-17 0 21.40 21.40 0.00 21.30 24.44
2023-08-16 0 21.40 21.40 0.00 21.30 24.44
2023-08-15 3 21.40 21.40 0.17 21.40 24.44
2023-08-14 0 21.23 21.23 0.00 21.30 24.44
2023-08-11 5,000 21.23 21.23 -5.26 21.30 24.44
2023-08-10 144 26.49 26.49 2.11 22.58 26.48
2023-08-09 3,029 26.00 24.38 -0.62 26.55 26.55
2023-08-08 6 25.00 25.00 0.05 21.24 25.00
2023-08-04 6,839 24.99 24.95 -0.02 21.24 25.00
2023-08-03 5 24.97 24.97 4.49 24.00 24.97
2023-08-02 1 20.48 20.48 -3.61 20.92 24.97
2023-07-31 0 24.99 24.09 0.00 20.12 24.99
2023-07-28 3,750 24.99 24.09 2.60 20.11 24.99
2023-07-27 0 21.00 21.49 0.00 20.00 24.00
2023-07-26 42,334 21.00 21.49 0.54 20.00 24.56
2023-07-25 0 20.95 20.95 0.00 20.89 24.50
2023-07-24 8 20.95 20.95 -3.59 20.90 24.52
2023-07-21 4 24.54 24.54 -0.02 20.90 24.54
2023-07-20 0 24.56 24.56 0.00 20.95 24.54
2023-07-19 204 24.56 24.56 0.00 20.89 24.56
2023-07-18 500 24.56 24.56 4.36 24.54 24.56
Select Stock
Prev. Closing Price $27.29
Open $25.00
Bid $19.71
Ask $25.00
Volume Traded 10
Last Traded $25.00
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