Search
Close this search box.

Price History

JMMB GROUP LIMITED (JMMBGL)

June 30, 2023 through June 28, 2024

TIP: Select short periods when viewing stocks.

  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2024-06-28 30,452 25.10 25.02 -0.27 25.20 25.24
2024-06-27 317,700 25.30 25.29 0.03 25.00 25.25
2024-06-26 519,086 25.50 25.26 -0.06 25.01 25.50
2024-06-25 125,377 24.54 25.32 0.50 25.00 25.25
2024-06-24 615,810 25.30 24.82 2.52 25.30 25.44
2024-06-21 894,112 22.25 22.30 -1.08 22.51 23.89
2024-06-20 14,434 24.00 23.38 1.04 23.25 24.00
2024-06-19 1,259,499 23.01 22.34 -1.99 24.49 24.50
2024-06-18 98,605 24.10 24.33 -0.20 24.10 24.50
2024-06-17 10,766 24.50 24.53 -0.40 24.50 24.50
2024-06-14 4,499 24.55 24.93 0.38 24.50 24.98
2024-06-13 88,348 24.10 24.55 -0.21 24.50 24.50
2024-06-12 17,095 24.51 24.76 0.29 25.20 25.46
2024-06-11 181,690 24.10 24.47 -0.62 24.10 25.46
2024-06-10 16,789 25.49 25.09 0.04 25.20 25.49
2024-06-07 17,973 25.49 25.05 -0.01 25.15 25.49
2024-06-06 18,751 25.00 25.06 0.16 25.00 25.45
2024-06-05 60,519 25.00 24.90 -0.05 25.00 25.44
2024-06-04 60,448 24.60 24.95 0.25 24.60 24.70
2024-06-03 21,087 25.00 24.70 -0.78 25.00 25.45
2024-05-31 517,713 25.50 25.48 0.31 25.48 25.50
2024-05-30 513,686 25.50 25.17 0.79 24.54 25.50
2024-05-29 272,753 24.74 24.38 -0.34 24.62 24.74
2024-05-28 599,539 24.50 24.72 0.01 24.50 24.75
2024-05-27 104,942 24.75 24.71 0.17 24.62 24.75
2024-05-24 9,257 24.51 24.54 0.03 24.51 24.74
2024-05-22 13,898 24.51 24.51 0.01 24.50 24.59
2024-05-21 67,241 24.50 24.50 0.00 24.50 24.59
2024-05-20 55,524 24.72 24.50 0.95 24.60 24.72
2024-05-17 27,027 23.50 23.55 -0.93 23.51 24.01
2024-05-16 105,121 24.01 24.48 0.09 23.96 24.01
2024-05-15 270,629 24.50 24.39 0.35 24.50 24.70
2024-05-14 234,719 23.60 24.04 -0.15 23.60 24.73
2024-05-13 36,407 24.25 24.19 -0.76 24.70 24.73
2024-05-10 1,052,282 24.02 24.95 0.94 24.00 24.74
2024-05-09 5,566 24.01 24.01 -0.20 24.01 24.21
2024-05-08 7,752 25.00 24.21 -0.55 25.20 25.24
2024-05-07 158,327 25.50 24.76 0.73 24.00 25.49
2024-05-06 28,918 24.40 24.03 0.19 24.30 24.40
2024-05-03 64,584 23.60 23.84 -0.13 23.60 24.49
2024-05-02 37,485 23.64 23.97 -0.19 23.65 25.20
2024-05-01 13,432 24.00 24.16 -0.40 25.15 25.38
2024-04-30 45,254 25.00 24.56 -0.01 25.00 25.45
2024-04-29 98,880 23.77 24.57 -0.37 24.99 25.00
2024-04-26 49,184 25.49 24.94 0.98 25.48 25.49
2024-04-25 23,461 23.72 23.96 -0.37 23.72 24.50
2024-04-24 33,658 24.60 24.33 -0.64 24.97 24.99
2024-04-23 29,600 24.60 24.97 -0.10 24.60 25.00
2024-04-22 15,154 25.00 25.07 0.45 25.48 25.50
2024-04-19 116,375 25.00 24.62 -0.38 25.00 25.48
2024-04-18 10,391 25.00 25.00 -0.14 24.71 25.00
2024-04-17 12,054 25.00 25.14 -0.16 25.00 25.30
2024-04-16 37,170 25.50 25.30 0.59 25.00 25.50
2024-04-15 27,117 25.60 24.71 0.16 25.54 25.60
2024-04-12 36,491 25.45 24.55 -0.90 24.60 25.96
2024-04-11 25,334 25.99 25.45 0.38 25.00 25.99
2024-04-10 8,178 25.02 25.07 -0.18 25.67 25.90
2024-04-09 22,695 25.90 25.25 0.23 25.01 26.00
2024-04-08 51,943 25.00 25.02 -0.93 25.60 25.70
2024-04-05 22,589 25.20 25.95 0.28 25.10 25.70
2024-04-04 9,862 25.15 25.67 0.56 25.12 25.20
2024-04-03 24,128 25.01 25.11 -1.22 25.80 26.00
2024-04-02 150,970 25.01 26.33 0.44 25.01 26.70
2024-03-28 105,451 26.50 25.89 0.73 26.45 26.70
2024-03-27 18,296 25.00 25.16 0.48 25.00 25.47
2024-03-26 112,629 25.49 24.68 -0.63 25.47 25.49
2024-03-25 160,816 25.50 25.31 -0.21 25.47 25.48
2024-03-22 83,399 25.00 25.52 -0.36 25.00 25.50
2024-03-21 10,301 25.00 25.88 -0.81 25.00 26.50
2024-03-20 83,297 26.70 26.69 1.09 26.60 26.63
2024-03-19 126,304 26.50 25.60 -1.69 26.00 26.50
2024-03-18 9,967 27.20 27.29 1.93 26.60 26.70
2024-03-15 376,654 27.29 25.36 -1.23 26.50 27.29
2024-03-14 123,153 26.88 26.59 -0.02 26.70 26.88
2024-03-13 84,139 26.00 26.61 0.40 26.60 26.70
2024-03-12 854,025 26.50 26.21 -0.67 25.99 26.70
2024-03-11 57,396 26.70 26.88 -0.41 26.60 26.70
2024-03-08 77,215 27.30 27.29 0.21 27.08 27.30
2024-03-07 51,949 27.30 27.08 0.12 27.00 27.30
2024-03-06 96,324 27.30 26.96 -0.76 26.71 27.30
2024-03-05 20,381 27.30 27.72 0.84 27.00 27.30
2024-03-04 24,366 27.50 26.88 0.17 27.80 27.98
2024-03-01 90,338 26.70 26.71 0.22 26.70 26.97
2024-02-29 167,124 26.75 26.49 0.09 26.75 26.97
2024-02-28 148,877 26.50 26.40 0.65 26.20 26.48
2024-02-27 117,563 26.49 25.75 -0.79 25.12 26.49
2024-02-26 97,102 26.50 26.54 -0.44 26.45 26.50
2024-02-23 18,325 26.89 26.98 -0.28 26.60 26.89
2024-02-22 36,856 26.51 27.26 0.67 26.70 28.00
2024-02-21 240,644 26.71 26.59 -0.42 27.10 27.20
2024-02-20 340,491 27.00 27.01 0.73 27.00 27.50
2024-02-19 13,121 26.91 26.28 -0.63 26.20 27.00
2024-02-16 1,116,709 27.00 26.91 0.54 26.01 27.00
2024-02-15 720,211 27.00 26.37 0.89 27.65 27.78
2024-02-13 242,450 24.05 25.48 -0.03 24.03 24.05
2024-02-12 535,797 25.44 25.51 0.34 25.44 26.00
2024-02-09 57,594 26.38 25.17 -0.15 24.55 26.40
2024-02-08 44,105 25.99 25.32 0.28 25.15 25.99
2024-02-07 24,605 25.00 25.04 1.02 25.90 25.96
2024-02-06 63,995 24.00 24.02 -0.56 24.01 24.98
2024-02-05 65,337 24.02 24.58 0.50 25.00 25.01
2024-02-02 26,071 24.01 24.08 -1.52 24.01 25.00
2024-02-01 76,199 23.97 25.60 1.64 23.97 25.00
2024-01-31 413,368 26.00 23.96 0.11 26.00 26.79
2024-01-30 49,001 23.71 23.85 -0.50 23.72 24.00
2024-01-29 29,676 24.00 24.35 0.35 23.73 24.00
2024-01-26 75,916 24.59 24.00 -0.52 23.72 24.59
2024-01-25 6,197 24.58 24.52 -0.06 24.51 24.59
2024-01-24 22,800 24.50 24.58 0.65 24.50 24.72
2024-01-23 64,025 24.00 23.93 -0.18 24.50 24.70
2024-01-22 36,987 23.76 24.11 -0.46 23.77 23.99
2024-01-19 23,222 24.70 24.57 -0.19 24.39 24.70
2024-01-18 4,519 24.70 24.76 0.33 24.37 24.70
2024-01-17 6,362 24.40 24.43 0.07 24.36 24.40
2024-01-16 15,379 24.00 24.36 0.09 24.00 24.84
2024-01-15 21,182 24.67 24.27 -0.41 23.80 24.68
2024-01-12 1,638 24.68 24.68 0.54 24.68 24.84
2024-01-11 41,688 23.80 24.14 -0.70 23.80 24.84
2024-01-10 5,651 24.95 24.84 0.16 24.61 24.95
2024-01-09 8,584 24.95 24.68 0.52 24.85 24.95
2024-01-08 9,020 24.04 24.16 -0.45 24.07 24.95
2024-01-05 23,230 24.25 24.61 0.29 24.01 25.89
2024-01-04 60,520 25.50 24.32 -0.71 25.00 25.50
2024-01-03 27,031 25.00 25.03 0.76 24.50 25.00
2024-01-02 48,891 25.00 24.27 -1.65 24.25 25.00
2023-12-29 189,168 26.00 25.92 0.90 25.02 26.00
2023-12-28 59,164 25.40 25.02 0.06 24.92 25.40
2023-12-27 32,359 25.00 24.96 -0.08 24.80 25.00
2023-12-22 70,168 25.00 25.04 -0.08 24.80 25.00
2023-12-21 63,973 25.00 25.12 0.10 25.00 25.16
2023-12-20 30,447 25.16 25.02 -0.15 25.10 25.16
2023-12-19 11,120,669 25.24 25.17 -0.07 25.16 25.24
2023-12-18 11,421 25.16 25.24 0.07 25.17 25.70
2023-12-15 30,152 25.25 25.17 -0.11 25.25 25.30
2023-12-14 8,879 25.05 25.28 0.19 25.01 25.30
2023-12-13 20,610 25.00 25.09 -0.27 25.00 25.36
2023-12-12 16,986 25.75 25.36 0.26 25.20 25.75
2023-12-11 1,127,819 25.10 25.10 -0.16 25.05 25.26
2023-12-08 15,044 25.13 25.26 0.17 25.13 25.95
2023-12-07 48,525 25.10 25.09 -0.02 25.05 25.30
2023-12-06 49,637 25.00 25.11 -0.21 25.05 25.30
2023-12-05 74,210 25.75 25.32 0.14 25.70 25.95
2023-12-04 129,520 25.18 25.18 -0.35 25.18 25.95
2023-12-01 32,236 25.60 25.53 -0.48 25.60 25.95
2023-11-30 125,951 25.39 26.01 -0.26 25.95 26.00
2023-11-29 23,742 26.38 26.27 0.68 26.10 26.50
2023-11-28 146,535 26.10 25.59 -0.21 26.10 26.48
2023-11-27 58,966 26.09 25.80 -0.52 26.00 26.49
2023-11-24 33,109 26.50 26.32 -0.06 25.58 26.50
2023-11-23 226,028 26.40 26.38 0.08 26.00 26.47
2023-11-22 159,696 25.50 26.30 0.75 25.50 26.00
2023-11-21 77,841 25.50 25.55 0.03 25.51 26.50
2023-11-20 25,040 25.60 25.52 -1.48 26.00 26.99
2023-11-17 799,229 27.00 27.00 -0.05 26.90 27.20
2023-11-16 33,922 27.10 27.05 0.04 27.01 27.10
2023-11-15 44,618 27.10 27.01 -0.19 27.10 27.20
2023-11-14 239 27.20 27.20 0.20 27.01 27.40
2023-11-13 355,250 27.40 27.00 -0.03 27.00 27.40
2023-11-10 22,320 27.40 27.03 0.03 27.00 27.40
2023-11-09 24,891 27.04 27.00 -0.02 27.05 27.38
2023-11-08 68,436 27.04 27.02 0.69 27.01 27.04
2023-11-07 58,353 27.04 26.33 -0.72 27.00 27.04
2023-11-06 2,302 27.05 27.05 -0.30 27.05 27.30
2023-11-03 23,124 27.35 27.35 -0.02 27.05 27.35
2023-11-02 38,802 27.40 27.37 0.02 27.35 27.40
2023-11-01 7,129 27.44 27.35 0.02 27.04 27.44
2023-10-31 55,168 27.50 27.33 0.30 27.45 27.50
2023-10-30 9,356 27.01 27.03 -0.18 27.01 27.20
2023-10-27 36,025 27.50 27.21 0.08 27.01 27.50
2023-10-26 97,835 27.00 27.13 0.02 27.01 27.50
2023-10-25 9,468 27.10 27.11 0.00 27.10 27.29
2023-10-24 16,243 27.12 27.11 0.00 27.00 27.45
2023-10-23 18,969 27.00 27.11 -0.10 27.00 27.50
2023-10-20 19,992 27.10 27.21 -0.15 27.10 27.50
2023-10-19 2,205 27.30 27.36 -0.09 27.30 27.40
2023-10-18 26,198 27.50 27.45 -0.13 27.30 27.50
2023-10-17 31,660 27.50 27.58 -0.06 27.50 27.65
2023-10-13 7,356 28.47 27.64 0.00 27.50 28.47
2023-10-12 15,836 28.48 27.64 0.07 27.50 28.47
2023-10-11 71,949 27.30 27.57 -0.82 27.05 28.19
2023-10-10 13,788 28.48 28.39 0.38 28.02 28.48
2023-10-09 33,461 28.00 28.01 -0.07 28.00 28.35
2023-10-06 9,328 28.00 28.08 0.71 28.00 28.49
2023-10-05 72,618 28.49 27.37 -0.04 27.50 28.48
2023-10-04 154,896 27.50 27.41 0.01 27.25 27.50
2023-10-03 50,094 27.30 27.40 0.06 27.40 28.50
2023-10-02 51,253 29.56 27.34 -0.64 27.31 29.56
2023-09-29 113,305 29.00 27.98 0.61 29.70 29.75
2023-09-28 9,171 27.30 27.37 -0.03 27.30 27.50
2023-09-27 110,601 27.50 27.40 0.10 27.30 27.50
2023-09-26 110,401 27.30 27.30 -0.16 27.30 27.35
2023-09-25 69,213 27.50 27.46 0.15 27.38 27.50
2023-09-22 133,306 27.30 27.31 -0.19 27.30 27.50
2023-09-21 5,731 27.41 27.50 0.00 27.41 27.50
2023-09-20 53,450 27.50 27.50 0.09 27.41 27.50
2023-09-19 40,435 27.50 27.41 -0.11 27.30 27.50
2023-09-18 24,853 27.50 27.52 -0.26 27.41 27.71
2023-09-15 13,560 28.10 27.78 0.07 27.51 28.69
2023-09-14 6,609,429 27.71 27.71 -0.15 27.40 28.00
2023-09-13 38,141 28.20 27.86 0.15 27.40 28.20
2023-09-12 34,852 28.50 27.71 -0.99 27.50 28.50
2023-09-11 43,366 27.50 28.70 0.43 27.50 28.50
2023-09-08 175,016 29.70 28.27 1.19 27.50 29.75
2023-09-07 3,152 27.49 27.08 0.04 26.90 27.49
2023-09-06 83,965 27.56 27.04 -0.37 27.10 27.56
2023-09-05 4,277 27.50 27.41 -0.08 27.50 27.58
2023-09-04 4,959 27.40 27.49 -0.09 27.11 27.40
2023-09-01 6,068 27.40 27.58 -0.11 27.10 27.40
2023-08-31 140,735 27.84 27.69 0.13 27.83 27.84
2023-08-30 22,349 27.15 27.56 -0.07 27.02 27.71
2023-08-29 8,628 27.69 27.63 0.57 27.01 27.69
2023-08-28 284,271 27.84 27.06 -0.79 27.00 27.84
2023-08-25 82,869 28.79 27.85 0.85 27.40 28.79
2023-08-24 11,593 27.03 27.00 -0.30 27.60 27.97
2023-08-23 6,281 27.02 27.30 0.03 27.02 28.00
2023-08-22 29,141 27.25 27.27 -0.28 27.70 28.00
2023-08-21 38,372 27.53 27.55 -0.14 27.02 27.84
2023-08-18 7,333 27.70 27.69 0.16 27.01 27.70
2023-08-17 27,686 27.91 27.53 0.13 27.40 28.00
2023-08-16 3,587 27.15 27.40 0.26 27.15 27.70
2023-08-15 42,495 27.91 27.14 -0.44 27.01 27.91
2023-08-14 14,491 27.51 27.58 -0.54 27.50 27.91
2023-08-11 16,622 28.00 28.12 0.01 27.60 28.00
2023-08-10 27,408 28.01 28.11 -0.42 28.00 28.80
2023-08-09 5,405 28.00 28.53 0.74 28.00 28.78
2023-08-08 24,801 27.50 27.79 -0.46 27.55 28.65
2023-08-04 7,278 28.55 28.25 0.79 27.55 28.55
2023-08-03 11,648 28.00 27.46 0.42 27.50 28.00
2023-08-02 16,961 28.00 27.04 -0.01 27.02 28.00
2023-07-31 59,905 28.80 27.05 -0.05 28.70 28.80
2023-07-28 167,745 27.20 27.10 -0.90 27.00 28.00
2023-07-27 283,785 28.00 28.00 -0.10 27.72 28.00
2023-07-26 11,759 28.00 28.10 -0.58 27.65 28.00
2023-07-25 9,304 28.78 28.68 0.12 28.70 28.78
2023-07-24 8,327 28.70 28.56 0.43 28.60 28.70
2023-07-21 28,280 28.90 28.13 -0.73 28.00 29.20
2023-07-20 20,850 29.20 28.86 0.35 28.02 29.20
2023-07-19 20,883 28.00 28.51 -0.14 28.00 28.94
2023-07-18 17,197 28.94 28.65 1.46 28.21 28.94
2023-07-17 25,334 28.89 27.19 -0.83 27.12 28.89
2023-07-14 59,235 29.00 28.02 -0.09 28.70 29.04
2023-07-13 132,543 29.05 28.11 -1.30 28.00 29.49
2023-07-12 7,657 29.19 29.41 0.09 29.00 29.19
2023-07-11 61,111 29.99 29.32 0.12 28.93 29.99
2023-07-10 13,118 29.25 29.20 -0.92 29.15 29.25
2023-07-07 22,542 30.00 30.12 -1.56 29.07 30.00
2023-07-06 8,570 32.30 31.68 1.73 30.15 32.30
2023-07-05 18,884 32.43 29.95 -0.25 29.07 32.43
2023-07-04 8,676 32.47 30.20 1.22 29.05 32.47
2023-07-03 22,750 32.00 28.98 -2.13 28.90 32.00
2023-06-30 270,782 33.00 31.11 1.16 30.00 32.95
  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2024-06-28 30,452 25.10 25.02 -0.27 25.20 25.24
2024-06-27 317,700 25.30 25.29 0.03 25.00 25.25
2024-06-26 519,086 25.50 25.26 -0.06 25.01 25.50
2024-06-25 125,377 24.54 25.32 0.50 25.00 25.25
2024-06-24 615,810 25.30 24.82 2.52 25.30 25.44
2024-06-21 894,112 22.25 22.30 -1.08 22.51 23.89
2024-06-20 14,434 24.00 23.38 1.04 23.25 24.00
2024-06-19 1,259,499 23.01 22.34 -1.99 24.49 24.50
2024-06-18 98,605 24.10 24.33 -0.20 24.10 24.50
2024-06-17 10,766 24.50 24.53 -0.40 24.50 24.50
2024-06-14 4,499 24.55 24.93 0.38 24.50 24.98
2024-06-13 88,348 24.10 24.55 -0.21 24.50 24.50
2024-06-12 17,095 24.51 24.76 0.29 25.20 25.46
2024-06-11 181,690 24.10 24.47 -0.62 24.10 25.46
2024-06-10 16,789 25.49 25.09 0.04 25.20 25.49
2024-06-07 17,973 25.49 25.05 -0.01 25.15 25.49
2024-06-06 18,751 25.00 25.06 0.16 25.00 25.45
2024-06-05 60,519 25.00 24.90 -0.05 25.00 25.44
2024-06-04 60,448 24.60 24.95 0.25 24.60 24.70
2024-06-03 21,087 25.00 24.70 -0.78 25.00 25.45
2024-05-31 517,713 25.50 25.48 0.31 25.48 25.50
2024-05-30 513,686 25.50 25.17 0.79 24.54 25.50
2024-05-29 272,753 24.74 24.38 -0.34 24.62 24.74
2024-05-28 599,539 24.50 24.72 0.01 24.50 24.75
2024-05-27 104,942 24.75 24.71 0.17 24.62 24.75
2024-05-24 9,257 24.51 24.54 0.03 24.51 24.74
2024-05-22 13,898 24.51 24.51 0.01 24.50 24.59
2024-05-21 67,241 24.50 24.50 0.00 24.50 24.59
2024-05-20 55,524 24.72 24.50 0.95 24.60 24.72
2024-05-17 27,027 23.50 23.55 -0.93 23.51 24.01
2024-05-16 105,121 24.01 24.48 0.09 23.96 24.01
2024-05-15 270,629 24.50 24.39 0.35 24.50 24.70
2024-05-14 234,719 23.60 24.04 -0.15 23.60 24.73
2024-05-13 36,407 24.25 24.19 -0.76 24.70 24.73
2024-05-10 1,052,282 24.02 24.95 0.94 24.00 24.74
2024-05-09 5,566 24.01 24.01 -0.20 24.01 24.21
2024-05-08 7,752 25.00 24.21 -0.55 25.20 25.24
2024-05-07 158,327 25.50 24.76 0.73 24.00 25.49
2024-05-06 28,918 24.40 24.03 0.19 24.30 24.40
2024-05-03 64,584 23.60 23.84 -0.13 23.60 24.49
2024-05-02 37,485 23.64 23.97 -0.19 23.65 25.20
2024-05-01 13,432 24.00 24.16 -0.40 25.15 25.38
2024-04-30 45,254 25.00 24.56 -0.01 25.00 25.45
2024-04-29 98,880 23.77 24.57 -0.37 24.99 25.00
2024-04-26 49,184 25.49 24.94 0.98 25.48 25.49
2024-04-25 23,461 23.72 23.96 -0.37 23.72 24.50
2024-04-24 33,658 24.60 24.33 -0.64 24.97 24.99
2024-04-23 29,600 24.60 24.97 -0.10 24.60 25.00
2024-04-22 15,154 25.00 25.07 0.45 25.48 25.50
2024-04-19 116,375 25.00 24.62 -0.38 25.00 25.48
2024-04-18 10,391 25.00 25.00 -0.14 24.71 25.00
2024-04-17 12,054 25.00 25.14 -0.16 25.00 25.30
2024-04-16 37,170 25.50 25.30 0.59 25.00 25.50
2024-04-15 27,117 25.60 24.71 0.16 25.54 25.60
2024-04-12 36,491 25.45 24.55 -0.90 24.60 25.96
2024-04-11 25,334 25.99 25.45 0.38 25.00 25.99
2024-04-10 8,178 25.02 25.07 -0.18 25.67 25.90
2024-04-09 22,695 25.90 25.25 0.23 25.01 26.00
2024-04-08 51,943 25.00 25.02 -0.93 25.60 25.70
2024-04-05 22,589 25.20 25.95 0.28 25.10 25.70
2024-04-04 9,862 25.15 25.67 0.56 25.12 25.20
2024-04-03 24,128 25.01 25.11 -1.22 25.80 26.00
2024-04-02 150,970 25.01 26.33 0.44 25.01 26.70
2024-03-28 105,451 26.50 25.89 0.73 26.45 26.70
2024-03-27 18,296 25.00 25.16 0.48 25.00 25.47
2024-03-26 112,629 25.49 24.68 -0.63 25.47 25.49
2024-03-25 160,816 25.50 25.31 -0.21 25.47 25.48
2024-03-22 83,399 25.00 25.52 -0.36 25.00 25.50
2024-03-21 10,301 25.00 25.88 -0.81 25.00 26.50
2024-03-20 83,297 26.70 26.69 1.09 26.60 26.63
2024-03-19 126,304 26.50 25.60 -1.69 26.00 26.50
2024-03-18 9,967 27.20 27.29 1.93 26.60 26.70
2024-03-15 376,654 27.29 25.36 -1.23 26.50 27.29
2024-03-14 123,153 26.88 26.59 -0.02 26.70 26.88
2024-03-13 84,139 26.00 26.61 0.40 26.60 26.70
2024-03-12 854,025 26.50 26.21 -0.67 25.99 26.70
2024-03-11 57,396 26.70 26.88 -0.41 26.60 26.70
2024-03-08 77,215 27.30 27.29 0.21 27.08 27.30
2024-03-07 51,949 27.30 27.08 0.12 27.00 27.30
2024-03-06 96,324 27.30 26.96 -0.76 26.71 27.30
2024-03-05 20,381 27.30 27.72 0.84 27.00 27.30
2024-03-04 24,366 27.50 26.88 0.17 27.80 27.98
2024-03-01 90,338 26.70 26.71 0.22 26.70 26.97
2024-02-29 167,124 26.75 26.49 0.09 26.75 26.97
2024-02-28 148,877 26.50 26.40 0.65 26.20 26.48
2024-02-27 117,563 26.49 25.75 -0.79 25.12 26.49
2024-02-26 97,102 26.50 26.54 -0.44 26.45 26.50
2024-02-23 18,325 26.89 26.98 -0.28 26.60 26.89
2024-02-22 36,856 26.51 27.26 0.67 26.70 28.00
2024-02-21 240,644 26.71 26.59 -0.42 27.10 27.20
2024-02-20 340,491 27.00 27.01 0.73 27.00 27.50
2024-02-19 13,121 26.91 26.28 -0.63 26.20 27.00
2024-02-16 1,116,709 27.00 26.91 0.54 26.01 27.00
2024-02-15 720,211 27.00 26.37 0.89 27.65 27.78
2024-02-13 242,450 24.05 25.48 -0.03 24.03 24.05
2024-02-12 535,797 25.44 25.51 0.34 25.44 26.00
2024-02-09 57,594 26.38 25.17 -0.15 24.55 26.40
2024-02-08 44,105 25.99 25.32 0.28 25.15 25.99
2024-02-07 24,605 25.00 25.04 1.02 25.90 25.96
2024-02-06 63,995 24.00 24.02 -0.56 24.01 24.98
2024-02-05 65,337 24.02 24.58 0.50 25.00 25.01
2024-02-02 26,071 24.01 24.08 -1.52 24.01 25.00
2024-02-01 76,199 23.97 25.60 1.64 23.97 25.00
2024-01-31 413,368 26.00 23.96 0.11 26.00 26.79
2024-01-30 49,001 23.71 23.85 -0.50 23.72 24.00
2024-01-29 29,676 24.00 24.35 0.35 23.73 24.00
2024-01-26 75,916 24.59 24.00 -0.52 23.72 24.59
2024-01-25 6,197 24.58 24.52 -0.06 24.51 24.59
2024-01-24 22,800 24.50 24.58 0.65 24.50 24.72
2024-01-23 64,025 24.00 23.93 -0.18 24.50 24.70
2024-01-22 36,987 23.76 24.11 -0.46 23.77 23.99
2024-01-19 23,222 24.70 24.57 -0.19 24.39 24.70
2024-01-18 4,519 24.70 24.76 0.33 24.37 24.70
2024-01-17 6,362 24.40 24.43 0.07 24.36 24.40
2024-01-16 15,379 24.00 24.36 0.09 24.00 24.84
2024-01-15 21,182 24.67 24.27 -0.41 23.80 24.68
2024-01-12 1,638 24.68 24.68 0.54 24.68 24.84
2024-01-11 41,688 23.80 24.14 -0.70 23.80 24.84
2024-01-10 5,651 24.95 24.84 0.16 24.61 24.95
2024-01-09 8,584 24.95 24.68 0.52 24.85 24.95
2024-01-08 9,020 24.04 24.16 -0.45 24.07 24.95
2024-01-05 23,230 24.25 24.61 0.29 24.01 25.89
2024-01-04 60,520 25.50 24.32 -0.71 25.00 25.50
2024-01-03 27,031 25.00 25.03 0.76 24.50 25.00
2024-01-02 48,891 25.00 24.27 -1.65 24.25 25.00
2023-12-29 189,168 26.00 25.92 0.90 25.02 26.00
2023-12-28 59,164 25.40 25.02 0.06 24.92 25.40
2023-12-27 32,359 25.00 24.96 -0.08 24.80 25.00
2023-12-22 70,168 25.00 25.04 -0.08 24.80 25.00
2023-12-21 63,973 25.00 25.12 0.10 25.00 25.16
2023-12-20 30,447 25.16 25.02 -0.15 25.10 25.16
2023-12-19 11,120,669 25.24 25.17 -0.07 25.16 25.24
2023-12-18 11,421 25.16 25.24 0.07 25.17 25.70
2023-12-15 30,152 25.25 25.17 -0.11 25.25 25.30
2023-12-14 8,879 25.05 25.28 0.19 25.01 25.30
2023-12-13 20,610 25.00 25.09 -0.27 25.00 25.36
2023-12-12 16,986 25.75 25.36 0.26 25.20 25.75
2023-12-11 1,127,819 25.10 25.10 -0.16 25.05 25.26
2023-12-08 15,044 25.13 25.26 0.17 25.13 25.95
2023-12-07 48,525 25.10 25.09 -0.02 25.05 25.30
2023-12-06 49,637 25.00 25.11 -0.21 25.05 25.30
2023-12-05 74,210 25.75 25.32 0.14 25.70 25.95
2023-12-04 129,520 25.18 25.18 -0.35 25.18 25.95
2023-12-01 32,236 25.60 25.53 -0.48 25.60 25.95
2023-11-30 125,951 25.39 26.01 -0.26 25.95 26.00
2023-11-29 23,742 26.38 26.27 0.68 26.10 26.50
2023-11-28 146,535 26.10 25.59 -0.21 26.10 26.48
2023-11-27 58,966 26.09 25.80 -0.52 26.00 26.49
2023-11-24 33,109 26.50 26.32 -0.06 25.58 26.50
2023-11-23 226,028 26.40 26.38 0.08 26.00 26.47
2023-11-22 159,696 25.50 26.30 0.75 25.50 26.00
2023-11-21 77,841 25.50 25.55 0.03 25.51 26.50
2023-11-20 25,040 25.60 25.52 -1.48 26.00 26.99
2023-11-17 799,229 27.00 27.00 -0.05 26.90 27.20
2023-11-16 33,922 27.10 27.05 0.04 27.01 27.10
2023-11-15 44,618 27.10 27.01 -0.19 27.10 27.20
2023-11-14 239 27.20 27.20 0.20 27.01 27.40
2023-11-13 355,250 27.40 27.00 -0.03 27.00 27.40
2023-11-10 22,320 27.40 27.03 0.03 27.00 27.40
2023-11-09 24,891 27.04 27.00 -0.02 27.05 27.38
2023-11-08 68,436 27.04 27.02 0.69 27.01 27.04
2023-11-07 58,353 27.04 26.33 -0.72 27.00 27.04
2023-11-06 2,302 27.05 27.05 -0.30 27.05 27.30
2023-11-03 23,124 27.35 27.35 -0.02 27.05 27.35
2023-11-02 38,802 27.40 27.37 0.02 27.35 27.40
2023-11-01 7,129 27.44 27.35 0.02 27.04 27.44
2023-10-31 55,168 27.50 27.33 0.30 27.45 27.50
2023-10-30 9,356 27.01 27.03 -0.18 27.01 27.20
2023-10-27 36,025 27.50 27.21 0.08 27.01 27.50
2023-10-26 97,835 27.00 27.13 0.02 27.01 27.50
2023-10-25 9,468 27.10 27.11 0.00 27.10 27.29
2023-10-24 16,243 27.12 27.11 0.00 27.00 27.45
2023-10-23 18,969 27.00 27.11 -0.10 27.00 27.50
2023-10-20 19,992 27.10 27.21 -0.15 27.10 27.50
2023-10-19 2,205 27.30 27.36 -0.09 27.30 27.40
2023-10-18 26,198 27.50 27.45 -0.13 27.30 27.50
2023-10-17 31,660 27.50 27.58 -0.06 27.50 27.65
2023-10-13 7,356 28.47 27.64 0.00 27.50 28.47
2023-10-12 15,836 28.48 27.64 0.07 27.50 28.47
2023-10-11 71,949 27.30 27.57 -0.82 27.05 28.19
2023-10-10 13,788 28.48 28.39 0.38 28.02 28.48
2023-10-09 33,461 28.00 28.01 -0.07 28.00 28.35
2023-10-06 9,328 28.00 28.08 0.71 28.00 28.49
2023-10-05 72,618 28.49 27.37 -0.04 27.50 28.48
2023-10-04 154,896 27.50 27.41 0.01 27.25 27.50
2023-10-03 50,094 27.30 27.40 0.06 27.40 28.50
2023-10-02 51,253 29.56 27.34 -0.64 27.31 29.56
2023-09-29 113,305 29.00 27.98 0.61 29.70 29.75
2023-09-28 9,171 27.30 27.37 -0.03 27.30 27.50
2023-09-27 110,601 27.50 27.40 0.10 27.30 27.50
2023-09-26 110,401 27.30 27.30 -0.16 27.30 27.35
2023-09-25 69,213 27.50 27.46 0.15 27.38 27.50
2023-09-22 133,306 27.30 27.31 -0.19 27.30 27.50
2023-09-21 5,731 27.41 27.50 0.00 27.41 27.50
2023-09-20 53,450 27.50 27.50 0.09 27.41 27.50
2023-09-19 40,435 27.50 27.41 -0.11 27.30 27.50
2023-09-18 24,853 27.50 27.52 -0.26 27.41 27.71
2023-09-15 13,560 28.10 27.78 0.07 27.51 28.69
2023-09-14 6,609,429 27.71 27.71 -0.15 27.40 28.00
2023-09-13 38,141 28.20 27.86 0.15 27.40 28.20
2023-09-12 34,852 28.50 27.71 -0.99 27.50 28.50
2023-09-11 43,366 27.50 28.70 0.43 27.50 28.50
2023-09-08 175,016 29.70 28.27 1.19 27.50 29.75
2023-09-07 3,152 27.49 27.08 0.04 26.90 27.49
2023-09-06 83,965 27.56 27.04 -0.37 27.10 27.56
2023-09-05 4,277 27.50 27.41 -0.08 27.50 27.58
2023-09-04 4,959 27.40 27.49 -0.09 27.11 27.40
2023-09-01 6,068 27.40 27.58 -0.11 27.10 27.40
2023-08-31 140,735 27.84 27.69 0.13 27.83 27.84
2023-08-30 22,349 27.15 27.56 -0.07 27.02 27.71
2023-08-29 8,628 27.69 27.63 0.57 27.01 27.69
2023-08-28 284,271 27.84 27.06 -0.79 27.00 27.84
2023-08-25 82,869 28.79 27.85 0.85 27.40 28.79
2023-08-24 11,593 27.03 27.00 -0.30 27.60 27.97
2023-08-23 6,281 27.02 27.30 0.03 27.02 28.00
2023-08-22 29,141 27.25 27.27 -0.28 27.70 28.00
2023-08-21 38,372 27.53 27.55 -0.14 27.02 27.84
2023-08-18 7,333 27.70 27.69 0.16 27.01 27.70
2023-08-17 27,686 27.91 27.53 0.13 27.40 28.00
2023-08-16 3,587 27.15 27.40 0.26 27.15 27.70
2023-08-15 42,495 27.91 27.14 -0.44 27.01 27.91
2023-08-14 14,491 27.51 27.58 -0.54 27.50 27.91
2023-08-11 16,622 28.00 28.12 0.01 27.60 28.00
2023-08-10 27,408 28.01 28.11 -0.42 28.00 28.80
2023-08-09 5,405 28.00 28.53 0.74 28.00 28.78
2023-08-08 24,801 27.50 27.79 -0.46 27.55 28.65
2023-08-04 7,278 28.55 28.25 0.79 27.55 28.55
2023-08-03 11,648 28.00 27.46 0.42 27.50 28.00
2023-08-02 16,961 28.00 27.04 -0.01 27.02 28.00
2023-07-31 59,905 28.80 27.05 -0.05 28.70 28.80
2023-07-28 167,745 27.20 27.10 -0.90 27.00 28.00
2023-07-27 283,785 28.00 28.00 -0.10 27.72 28.00
2023-07-26 11,759 28.00 28.10 -0.58 27.65 28.00
2023-07-25 9,304 28.78 28.68 0.12 28.70 28.78
2023-07-24 8,327 28.70 28.56 0.43 28.60 28.70
2023-07-21 28,280 28.90 28.13 -0.73 28.00 29.20
2023-07-20 20,850 29.20 28.86 0.35 28.02 29.20
2023-07-19 20,883 28.00 28.51 -0.14 28.00 28.94
2023-07-18 17,197 28.94 28.65 1.46 28.21 28.94
2023-07-17 25,334 28.89 27.19 -0.83 27.12 28.89
2023-07-14 59,235 29.00 28.02 -0.09 28.70 29.04
2023-07-13 132,543 29.05 28.11 -1.30 28.00 29.49
2023-07-12 7,657 29.19 29.41 0.09 29.00 29.19
2023-07-11 61,111 29.99 29.32 0.12 28.93 29.99
2023-07-10 13,118 29.25 29.20 -0.92 29.15 29.25
2023-07-07 22,542 30.00 30.12 -1.56 29.07 30.00
2023-07-06 8,570 32.30 31.68 1.73 30.15 32.30
2023-07-05 18,884 32.43 29.95 -0.25 29.07 32.43
2023-07-04 8,676 32.47 30.20 1.22 29.05 32.47
2023-07-03 22,750 32.00 28.98 -2.13 28.90 32.00
2023-06-30 270,782 33.00 31.11 1.16 30.00 32.95
Select Stock
Prev. Closing Price $25.29
Open $25.02
Bid $25.20
Ask $25.24
Volume Traded 30,452
Last Traded $25.10
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