Search
Close this search box.

Price History

JAMAICA PUBLIC SERVICE CO. LTD. 7% (JPS7)

August 16, 2023 through August 15, 2024

TIP: Select short periods when viewing stocks.

  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2024-08-15 202 48.00 47.97 0.02 46.23 48.00
2024-08-14 37 47.95 47.95 -0.05 46.23 47.95
2024-08-13 145 48.00 48.00 1.77 46.23 48.00
2024-08-12 318 46.23 46.23 0.00 46.23 48.00
2024-08-09 280 48.00 46.23 -1.77 35.00 48.00
2024-08-08 417 48.00 48.00 0.66 35.00 48.00
2024-08-07 43 47.34 47.34 0.00 47.34 48.00
2024-08-05 60 47.34 47.34 7.09 35.00 47.34
2024-08-02 600 46.00 40.25 -5.75 1.00 47.34
2024-07-31 0 46.00 46.00 0.00 1.00 46.00
2024-07-30 21 46.00 46.00 -1.34 42.50 46.00
2024-07-29 0 47.34 47.34 0.00 42.50 46.00
2024-07-26 0 47.34 47.34 0.00 42.50 47.34
2024-07-25 0 47.34 47.34 0.00 42.50 47.00
2024-07-24 0 47.34 47.34 0.00 42.50 47.00
2024-07-23 23 47.34 47.34 0.01 42.50 47.34
2024-07-22 170 47.34 47.33 0.91 42.50 47.34
2024-07-19 2 46.42 46.42 4.42 42.50 47.34
2024-07-18 325 42.00 42.00 -1.07 42.20 47.34
2024-07-17 5 47.34 43.07 1.07 42.00 47.34
2024-07-16 266 47.34 42.00 -5.34 1.00 47.34
2024-07-15 30 47.34 47.34 -0.09 1.00 47.34
2024-07-12 34 47.43 47.43 0.00 1.00 47.34
2024-07-11 0 47.43 47.43 0.00 42.00 47.43
2024-07-10 10 47.43 47.43 -0.01 42.00 47.43
2024-07-09 21 47.43 47.44 -0.19 42.50 47.43
2024-07-08 38 47.88 47.63 -0.26 42.50 47.88
2024-07-05 161 47.89 47.89 -0.08 42.00 47.89
2024-07-04 0 47.97 47.97 0.00 45.50 47.89
2024-07-02 0 47.97 47.97 0.00 42.00 47.89
2024-07-01 0 47.97 47.97 0.00 42.00 48.00
2024-06-28 41 47.97 47.97 6.47 42.00 47.97
2024-06-27 12 41.50 41.50 -6.49 42.00 47.97
2024-06-26 0 47.99 47.99 0.00 41.50 47.99
2024-06-25 0 47.99 47.99 0.00 41.50 47.99
2024-06-24 163 47.99 47.99 0.00 41.50 47.99
2024-06-21 246 47.99 47.99 0.73 42.00 47.99
2024-06-20 522 47.99 47.26 2.00 41.60 47.99
2024-06-19 91 46.00 45.26 0.26 41.60 46.00
2024-06-18 16 45.00 45.00 -3.00 41.60 45.00
2024-06-17 5 48.00 48.00 3.00 41.60 48.00
2024-06-14 0 45.00 45.00 0.00 41.50 48.00
2024-06-13 315 45.00 45.00 0.00 41.50 45.00
2024-06-12 0 45.00 45.00 0.00 42.00 45.00
2024-06-11 133 45.00 45.00 0.00 42.00 45.00
2024-06-10 42 45.00 45.00 0.00 41.60 45.00
2024-06-07 378 45.00 45.00 -0.69 41.60 45.00
2024-06-06 101 45.00 45.69 3.96 41.60 45.00
2024-06-05 1,000 41.50 41.73 0.61 41.50 45.70
2024-06-04 125 41.50 41.12 -2.82 41.50 45.70
2024-06-03 1,461 40.79 43.94 -4.05 41.00 46.00
2024-05-31 15 47.99 47.99 5.15 42.00 47.99
2024-05-30 0 47.99 42.84 0.00 42.00 47.99
2024-05-29 64 47.99 42.84 -5.16 42.00 46.00
2024-05-28 113 48.00 48.00 0.00 42.10 48.00
2024-05-27 0 48.00 48.00 0.00 42.10 48.00
2024-05-24 0 48.00 48.00 0.00 42.10 48.00
2024-05-22 0 48.00 48.00 0.00 42.00 48.00
2024-05-21 0 48.00 48.00 0.00 41.00 48.00
2024-05-20 0 48.00 48.00 0.00 35.00 48.00
2024-05-17 111 48.00 48.00 0.00 42.60 48.00
2024-05-16 0 48.00 48.00 0.00 42.60 48.00
2024-05-15 2 48.00 48.00 1.83 42.60 48.00
2024-05-14 295 42.60 46.17 -1.83 42.60 48.00
2024-05-13 0 48.00 48.00 0.00 42.60 48.00
2024-05-10 124 48.00 48.00 5.40 42.65 48.00
2024-05-09 185 42.60 42.60 -0.24 42.65 48.00
2024-05-08 0 48.00 42.84 0.00 42.60 48.00
2024-05-07 234 48.00 42.84 -6.10 42.52 48.00
2024-05-06 226 48.93 48.94 6.43 43.00 48.50
2024-05-03 10 42.51 42.51 0.00 43.00 48.93
2024-05-02 0 42.51 42.51 0.00 42.51 48.93
2024-05-01 224 42.51 42.51 -6.43 42.51 48.94
2024-04-30 102 48.94 48.94 0.00 42.51 48.94
2024-04-29 72 49.00 48.94 6.50 42.52 49.00
2024-04-26 0 42.50 42.44 0.00 42.52 49.00
2024-04-25 0 42.50 42.44 0.00 42.52 49.00
2024-04-24 0 42.50 42.44 0.00 42.52 49.00
2024-04-23 0 42.50 42.44 0.00 42.52 50.00
2024-04-22 11 42.50 42.44 -7.56 42.51 50.00
2024-04-19 1 50.00 50.00 0.01 45.00 50.00
2024-04-18 2,343 49.99 49.99 -0.01 45.00 50.00
2024-04-17 1 50.00 50.00 3.55 45.00 50.00
2024-04-16 22 50.00 46.45 -0.54 45.00 50.00
2024-04-15 110 46.99 46.99 -1.01 43.00 46.99
2024-04-12 0 48.00 48.00 0.00 42.50 46.99
2024-04-11 61 48.00 48.00 0.00 42.50 48.00
2024-04-10 10 48.00 48.00 0.00 42.50 48.00
2024-04-09 12 48.00 48.00 -0.73 42.50 48.00
2024-04-08 907 48.00 48.73 0.73 42.50 48.00
2024-04-05 15 48.00 48.00 5.00 41.80 47.96
2024-04-04 6 43.00 43.00 0.99 43.00 48.00
2024-04-03 0 42.01 42.01 0.00 0.00 48.00
2024-04-02 0 42.01 42.01 0.00 0.00 48.00
2024-03-28 25 42.01 42.01 -5.99 42.01 47.99
2024-03-27 0 48.00 48.00 0.00 42.01 47.99
2024-03-26 0 48.00 48.00 0.00 42.01 48.00
2024-03-25 0 48.00 48.00 0.00 42.01 48.00
2024-03-22 0 48.00 48.00 0.00 42.00 48.00
2024-03-21 5 48.00 48.00 0.00 42.00 48.00
2024-03-20 128 48.00 48.00 3.00 45.10 48.00
2024-03-19 143 45.00 45.00 -3.00 45.10 48.00
2024-03-18 846 48.00 48.00 0.00 44.00 48.00
2024-03-15 1 48.00 48.00 -0.99 45.00 48.00
2024-03-14 0 48.99 48.99 0.00 45.00 48.00
2024-03-13 60 48.99 48.99 0.00 44.00 48.00
2024-03-12 131 48.99 48.99 -0.01 44.25 48.99
2024-03-11 51 49.00 49.00 0.00 44.25 49.00
2024-03-08 0 49.00 49.00 0.00 45.00 49.00
2024-03-07 106 49.00 49.00 0.00 45.00 49.00
2024-03-06 155 49.00 49.00 4.00 45.00 49.00
2024-03-05 314 45.00 45.00 -2.15 44.25 45.00
2024-03-04 1,133 47.00 47.15 5.13 42.02 49.30
2024-03-01 2,993 49.30 42.02 -7.23 40.00 49.30
2024-02-29 0 49.25 49.25 0.00 43.01 49.30
2024-02-28 532 49.25 49.25 0.45 43.00 49.25
2024-02-27 0 48.80 48.80 0.00 43.00 48.80
2024-02-26 0 48.80 48.80 0.00 43.00 48.80
2024-02-23 57 48.80 48.80 3.67 43.00 48.80
2024-02-22 3,323 48.80 45.13 -3.66 43.01 48.80
2024-02-21 23 48.79 48.79 0.79 43.00 48.60
2024-02-20 3 48.00 48.00 -0.25 43.00 48.79
2024-02-19 31 48.25 48.25 0.00 48.00 48.80
2024-02-16 0 48.25 48.25 0.00 48.00 48.25
2024-02-15 19 48.25 48.25 3.11 48.00 48.10
2024-02-13 561 43.00 45.14 -3.66 48.00 48.30
2024-02-12 225 48.80 48.80 1.80 47.00 48.30
2024-02-09 193 47.00 47.00 -2.30 47.00 48.80
2024-02-08 0 49.30 49.30 0.00 47.00 48.85
2024-02-07 0 49.30 49.30 0.00 47.00 49.22
2024-02-06 562 49.30 49.30 3.21 42.02 49.27
2024-02-05 10 46.09 46.09 4.19 42.02 49.30
2024-02-02 51 41.90 41.90 -7.40 35.01 49.30
2024-02-01 3 49.30 49.30 -0.15 1.00 49.30
2024-01-31 22 49.45 49.45 0.00 35.00 49.30
2024-01-30 5 49.45 49.45 -0.05 35.02 49.45
2024-01-29 100 49.50 49.50 4.50 45.00 49.45
2024-01-26 0 45.00 45.00 0.00 45.00 49.50
2024-01-25 550 45.00 45.00 -4.99 49.98 49.99
2024-01-24 5 49.99 49.99 0.81 35.01 49.99
2024-01-23 435 49.99 49.18 7.18 35.00 49.99
2024-01-22 500 42.00 42.00 0.00 5.00 49.95
2024-01-19 10 42.00 42.00 0.00 1.01 49.95
2024-01-18 744 42.00 42.00 0.00 1.01 49.95
2024-01-17 1,434 42.00 42.00 0.00 1.01 42.00
2024-01-16 0 42.00 42.00 0.00 42.00 50.00
2024-01-15 0 42.00 42.00 0.00 42.00 50.00
2024-01-12 870 42.00 42.00 -7.21 42.00 50.00
2024-01-11 603 48.00 49.21 1.04 42.00 50.00
2024-01-10 1 48.17 48.17 6.28 1.00 49.44
2024-01-09 0 40.00 41.89 0.00 1.00 49.44
2024-01-08 1,352 40.00 41.89 -3.11 1.00 50.00
2024-01-05 0 45.00 45.00 0.00 42.00 51.00
2024-01-04 0 45.00 45.00 0.00 42.00 45.00
2024-01-03 0 45.00 45.00 0.00 42.00 51.00
2024-01-02 1 45.00 45.00 3.14 41.56 51.00
2023-12-29 23 45.00 41.86 0.31 41.56 45.00
2023-12-28 0 45.00 41.55 0.00 40.00 45.00
2023-12-27 0 45.00 41.55 0.00 40.00 45.00
2023-12-22 7,103 45.00 41.55 0.55 40.00 45.00
2023-12-21 51 41.00 41.00 1.00 40.00 45.00
2023-12-20 0 40.00 40.00 0.00 41.00 45.00
2023-12-19 0 40.00 40.00 0.00 40.00 45.00
2023-12-18 0 40.00 40.00 0.00 40.00 45.00
2023-12-15 452 40.00 40.00 -4.50 39.00 45.00
2023-12-14 0 44.50 44.50 0.00 39.00 46.00
2023-12-13 447 44.50 44.50 -0.07 39.00 46.00
2023-12-12 838 46.00 44.57 4.55 39.00 46.00
2023-12-11 485 40.00 40.02 0.09 40.00 46.00
2023-12-08 15 39.50 39.93 -6.07 40.00 46.00
2023-12-07 0 46.00 46.00 0.00 40.00 46.00
2023-12-06 0 46.00 46.00 0.00 40.00 46.00
2023-12-05 19 46.00 46.00 1.00 40.00 46.00
2023-12-04 1,010 45.00 45.00 0.00 40.00 46.00
2023-12-01 198 45.00 45.00 -1.00 40.00 46.00
2023-11-30 110 46.00 46.00 0.00 40.00 46.00
2023-11-29 19 46.00 46.00 0.00 40.00 46.00
2023-11-28 35 46.00 46.00 0.00 40.00 46.00
2023-11-27 60 46.00 46.00 0.00 40.00 46.00
2023-11-24 0 46.00 46.00 0.00 40.00 46.00
2023-11-23 15 46.00 46.00 2.83 40.00 46.00
2023-11-22 1,118 46.00 43.17 -2.83 40.00 46.00
2023-11-21 11 46.00 46.00 4.46 41.01 46.00
2023-11-20 0 41.01 41.54 0.00 41.01 46.00
2023-11-17 0 41.01 41.54 0.00 41.01 47.50
2023-11-16 0 41.01 41.54 0.00 41.01 47.50
2023-11-15 673 41.01 41.54 -0.46 41.01 48.00
2023-11-14 64 42.00 42.00 0.00 41.02 49.30
2023-11-13 1,260 42.00 42.00 -6.54 41.02 49.30
2023-11-10 1,495 50.00 48.54 6.38 42.00 51.00
2023-11-09 1,031 42.00 42.16 0.13 41.02 48.00
2023-11-08 47 41.65 42.03 -6.97 42.00 48.00
2023-11-07 1 49.00 49.00 0.52 43.00 49.00
2023-11-06 0 48.46 48.48 0.00 42.00 49.00
2023-11-03 0 48.46 48.48 0.00 41.01 49.00
2023-11-02 0 48.46 48.48 0.00 41.02 49.00
2023-11-01 361 48.46 48.48 6.34 42.01 49.00
2023-10-31 1,110 42.00 42.14 -3.08 42.01 49.00
2023-10-30 239 45.22 45.22 4.11 42.00 50.00
2023-10-27 1,054 49.90 41.11 -8.79 41.01 50.00
2023-10-26 0 49.90 49.90 0.00 41.01 49.90
2023-10-25 0 49.90 49.90 0.00 41.01 49.90
2023-10-24 27 49.90 49.90 3.61 42.02 49.90
2023-10-23 192 49.90 46.29 -3.39 42.02 49.90
2023-10-20 1,036 42.02 49.68 -0.32 42.02 50.00
2023-10-19 1,785 50.00 50.00 1.47 42.02 49.00
2023-10-18 149 50.00 48.53 6.53 42.01 49.99
2023-10-17 0 42.00 42.00 0.00 42.00 49.00
2023-10-13 620 42.00 42.00 -6.00 42.00 48.00
2023-10-12 0 48.00 48.00 0.00 42.00 49.00
2023-10-11 414 48.00 48.00 -1.69 46.60 50.00
2023-10-10 232 50.00 49.69 3.10 46.60 50.00
2023-10-09 246 40.00 46.59 -5.41 40.00 52.00
2023-10-06 36 52.00 52.00 4.68 47.33 52.00
2023-10-05 6 47.32 47.32 6.17 0.00 52.00
2023-10-04 0 41.15 41.15 0.00 0.00 52.00
2023-10-03 400 41.15 41.15 -7.26 0.00 52.00
2023-10-02 0 48.40 48.41 0.00 0.00 52.00
2023-09-29 113 48.40 48.41 6.32 42.00 55.00
2023-09-28 0 42.00 42.09 0.00 48.40 55.00
2023-09-27 14 42.00 42.09 -0.55 40.00 55.00
2023-09-26 1,650 42.00 42.64 -1.17 42.00 55.00
2023-09-25 197 53.07 43.81 -2.34 42.00 55.00
2023-09-22 0 44.29 46.15 0.00 42.00 55.00
2023-09-21 809 44.29 46.15 -10.84 42.00 55.00
2023-09-20 222 57.00 56.99 12.71 50.92 55.00
2023-09-19 0 42.00 44.28 0.00 50.92 57.00
2023-09-18 833 42.00 44.28 2.28 42.00 57.00
2023-09-15 0 42.00 42.00 0.00 48.30 57.00
2023-09-14 216 42.00 42.00 -13.00 42.00 55.00
2023-09-13 281 55.00 55.00 0.00 42.00 55.00
2023-09-12 0 55.00 55.00 0.00 42.00 57.00
2023-09-11 10 55.00 55.00 0.00 42.00 57.00
2023-09-08 8 55.00 55.00 0.00 41.02 60.00
2023-09-07 62 55.00 55.00 1.06 46.00 55.00
2023-09-06 0 41.00 53.94 0.00 46.00 55.00
2023-09-05 454 41.00 53.94 0.94 46.00 55.00
2023-09-04 10 53.00 53.00 0.00 48.02 53.00
2023-09-01 12 53.00 53.00 0.18 48.02 53.00
2023-08-31 93 52.82 52.82 5.51 48.03 60.00
2023-08-30 358 46.80 47.31 -11.55 48.02 60.00
2023-08-29 12 58.86 58.86 5.35 50.00 60.00
2023-08-28 0 50.00 53.51 0.00 50.00 60.00
2023-08-25 255 50.00 53.51 3.51 50.00 60.00
2023-08-24 1,000 50.00 50.00 -5.00 50.00 56.00
2023-08-23 3 55.00 55.00 -1.00 50.00 55.00
2023-08-22 2,999 56.00 56.00 10.71 50.00 55.00
2023-08-21 6,058 56.00 45.29 -9.96 50.00 65.00
2023-08-18 162 55.25 55.25 0.00 50.00 65.00
2023-08-17 5 55.25 55.25 -9.75 50.00 55.25
2023-08-16 281 65.00 65.00 0.50 50.00 65.00
  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2024-08-15 202 48.00 47.97 0.02 46.23 48.00
2024-08-14 37 47.95 47.95 -0.05 46.23 47.95
2024-08-13 145 48.00 48.00 1.77 46.23 48.00
2024-08-12 318 46.23 46.23 0.00 46.23 48.00
2024-08-09 280 48.00 46.23 -1.77 35.00 48.00
2024-08-08 417 48.00 48.00 0.66 35.00 48.00
2024-08-07 43 47.34 47.34 0.00 47.34 48.00
2024-08-05 60 47.34 47.34 7.09 35.00 47.34
2024-08-02 600 46.00 40.25 -5.75 1.00 47.34
2024-07-31 0 46.00 46.00 0.00 1.00 46.00
2024-07-30 21 46.00 46.00 -1.34 42.50 46.00
2024-07-29 0 47.34 47.34 0.00 42.50 46.00
2024-07-26 0 47.34 47.34 0.00 42.50 47.34
2024-07-25 0 47.34 47.34 0.00 42.50 47.00
2024-07-24 0 47.34 47.34 0.00 42.50 47.00
2024-07-23 23 47.34 47.34 0.01 42.50 47.34
2024-07-22 170 47.34 47.33 0.91 42.50 47.34
2024-07-19 2 46.42 46.42 4.42 42.50 47.34
2024-07-18 325 42.00 42.00 -1.07 42.20 47.34
2024-07-17 5 47.34 43.07 1.07 42.00 47.34
2024-07-16 266 47.34 42.00 -5.34 1.00 47.34
2024-07-15 30 47.34 47.34 -0.09 1.00 47.34
2024-07-12 34 47.43 47.43 0.00 1.00 47.34
2024-07-11 0 47.43 47.43 0.00 42.00 47.43
2024-07-10 10 47.43 47.43 -0.01 42.00 47.43
2024-07-09 21 47.43 47.44 -0.19 42.50 47.43
2024-07-08 38 47.88 47.63 -0.26 42.50 47.88
2024-07-05 161 47.89 47.89 -0.08 42.00 47.89
2024-07-04 0 47.97 47.97 0.00 45.50 47.89
2024-07-02 0 47.97 47.97 0.00 42.00 47.89
2024-07-01 0 47.97 47.97 0.00 42.00 48.00
2024-06-28 41 47.97 47.97 6.47 42.00 47.97
2024-06-27 12 41.50 41.50 -6.49 42.00 47.97
2024-06-26 0 47.99 47.99 0.00 41.50 47.99
2024-06-25 0 47.99 47.99 0.00 41.50 47.99
2024-06-24 163 47.99 47.99 0.00 41.50 47.99
2024-06-21 246 47.99 47.99 0.73 42.00 47.99
2024-06-20 522 47.99 47.26 2.00 41.60 47.99
2024-06-19 91 46.00 45.26 0.26 41.60 46.00
2024-06-18 16 45.00 45.00 -3.00 41.60 45.00
2024-06-17 5 48.00 48.00 3.00 41.60 48.00
2024-06-14 0 45.00 45.00 0.00 41.50 48.00
2024-06-13 315 45.00 45.00 0.00 41.50 45.00
2024-06-12 0 45.00 45.00 0.00 42.00 45.00
2024-06-11 133 45.00 45.00 0.00 42.00 45.00
2024-06-10 42 45.00 45.00 0.00 41.60 45.00
2024-06-07 378 45.00 45.00 -0.69 41.60 45.00
2024-06-06 101 45.00 45.69 3.96 41.60 45.00
2024-06-05 1,000 41.50 41.73 0.61 41.50 45.70
2024-06-04 125 41.50 41.12 -2.82 41.50 45.70
2024-06-03 1,461 40.79 43.94 -4.05 41.00 46.00
2024-05-31 15 47.99 47.99 5.15 42.00 47.99
2024-05-30 0 47.99 42.84 0.00 42.00 47.99
2024-05-29 64 47.99 42.84 -5.16 42.00 46.00
2024-05-28 113 48.00 48.00 0.00 42.10 48.00
2024-05-27 0 48.00 48.00 0.00 42.10 48.00
2024-05-24 0 48.00 48.00 0.00 42.10 48.00
2024-05-22 0 48.00 48.00 0.00 42.00 48.00
2024-05-21 0 48.00 48.00 0.00 41.00 48.00
2024-05-20 0 48.00 48.00 0.00 35.00 48.00
2024-05-17 111 48.00 48.00 0.00 42.60 48.00
2024-05-16 0 48.00 48.00 0.00 42.60 48.00
2024-05-15 2 48.00 48.00 1.83 42.60 48.00
2024-05-14 295 42.60 46.17 -1.83 42.60 48.00
2024-05-13 0 48.00 48.00 0.00 42.60 48.00
2024-05-10 124 48.00 48.00 5.40 42.65 48.00
2024-05-09 185 42.60 42.60 -0.24 42.65 48.00
2024-05-08 0 48.00 42.84 0.00 42.60 48.00
2024-05-07 234 48.00 42.84 -6.10 42.52 48.00
2024-05-06 226 48.93 48.94 6.43 43.00 48.50
2024-05-03 10 42.51 42.51 0.00 43.00 48.93
2024-05-02 0 42.51 42.51 0.00 42.51 48.93
2024-05-01 224 42.51 42.51 -6.43 42.51 48.94
2024-04-30 102 48.94 48.94 0.00 42.51 48.94
2024-04-29 72 49.00 48.94 6.50 42.52 49.00
2024-04-26 0 42.50 42.44 0.00 42.52 49.00
2024-04-25 0 42.50 42.44 0.00 42.52 49.00
2024-04-24 0 42.50 42.44 0.00 42.52 49.00
2024-04-23 0 42.50 42.44 0.00 42.52 50.00
2024-04-22 11 42.50 42.44 -7.56 42.51 50.00
2024-04-19 1 50.00 50.00 0.01 45.00 50.00
2024-04-18 2,343 49.99 49.99 -0.01 45.00 50.00
2024-04-17 1 50.00 50.00 3.55 45.00 50.00
2024-04-16 22 50.00 46.45 -0.54 45.00 50.00
2024-04-15 110 46.99 46.99 -1.01 43.00 46.99
2024-04-12 0 48.00 48.00 0.00 42.50 46.99
2024-04-11 61 48.00 48.00 0.00 42.50 48.00
2024-04-10 10 48.00 48.00 0.00 42.50 48.00
2024-04-09 12 48.00 48.00 -0.73 42.50 48.00
2024-04-08 907 48.00 48.73 0.73 42.50 48.00
2024-04-05 15 48.00 48.00 5.00 41.80 47.96
2024-04-04 6 43.00 43.00 0.99 43.00 48.00
2024-04-03 0 42.01 42.01 0.00 0.00 48.00
2024-04-02 0 42.01 42.01 0.00 0.00 48.00
2024-03-28 25 42.01 42.01 -5.99 42.01 47.99
2024-03-27 0 48.00 48.00 0.00 42.01 47.99
2024-03-26 0 48.00 48.00 0.00 42.01 48.00
2024-03-25 0 48.00 48.00 0.00 42.01 48.00
2024-03-22 0 48.00 48.00 0.00 42.00 48.00
2024-03-21 5 48.00 48.00 0.00 42.00 48.00
2024-03-20 128 48.00 48.00 3.00 45.10 48.00
2024-03-19 143 45.00 45.00 -3.00 45.10 48.00
2024-03-18 846 48.00 48.00 0.00 44.00 48.00
2024-03-15 1 48.00 48.00 -0.99 45.00 48.00
2024-03-14 0 48.99 48.99 0.00 45.00 48.00
2024-03-13 60 48.99 48.99 0.00 44.00 48.00
2024-03-12 131 48.99 48.99 -0.01 44.25 48.99
2024-03-11 51 49.00 49.00 0.00 44.25 49.00
2024-03-08 0 49.00 49.00 0.00 45.00 49.00
2024-03-07 106 49.00 49.00 0.00 45.00 49.00
2024-03-06 155 49.00 49.00 4.00 45.00 49.00
2024-03-05 314 45.00 45.00 -2.15 44.25 45.00
2024-03-04 1,133 47.00 47.15 5.13 42.02 49.30
2024-03-01 2,993 49.30 42.02 -7.23 40.00 49.30
2024-02-29 0 49.25 49.25 0.00 43.01 49.30
2024-02-28 532 49.25 49.25 0.45 43.00 49.25
2024-02-27 0 48.80 48.80 0.00 43.00 48.80
2024-02-26 0 48.80 48.80 0.00 43.00 48.80
2024-02-23 57 48.80 48.80 3.67 43.00 48.80
2024-02-22 3,323 48.80 45.13 -3.66 43.01 48.80
2024-02-21 23 48.79 48.79 0.79 43.00 48.60
2024-02-20 3 48.00 48.00 -0.25 43.00 48.79
2024-02-19 31 48.25 48.25 0.00 48.00 48.80
2024-02-16 0 48.25 48.25 0.00 48.00 48.25
2024-02-15 19 48.25 48.25 3.11 48.00 48.10
2024-02-13 561 43.00 45.14 -3.66 48.00 48.30
2024-02-12 225 48.80 48.80 1.80 47.00 48.30
2024-02-09 193 47.00 47.00 -2.30 47.00 48.80
2024-02-08 0 49.30 49.30 0.00 47.00 48.85
2024-02-07 0 49.30 49.30 0.00 47.00 49.22
2024-02-06 562 49.30 49.30 3.21 42.02 49.27
2024-02-05 10 46.09 46.09 4.19 42.02 49.30
2024-02-02 51 41.90 41.90 -7.40 35.01 49.30
2024-02-01 3 49.30 49.30 -0.15 1.00 49.30
2024-01-31 22 49.45 49.45 0.00 35.00 49.30
2024-01-30 5 49.45 49.45 -0.05 35.02 49.45
2024-01-29 100 49.50 49.50 4.50 45.00 49.45
2024-01-26 0 45.00 45.00 0.00 45.00 49.50
2024-01-25 550 45.00 45.00 -4.99 49.98 49.99
2024-01-24 5 49.99 49.99 0.81 35.01 49.99
2024-01-23 435 49.99 49.18 7.18 35.00 49.99
2024-01-22 500 42.00 42.00 0.00 5.00 49.95
2024-01-19 10 42.00 42.00 0.00 1.01 49.95
2024-01-18 744 42.00 42.00 0.00 1.01 49.95
2024-01-17 1,434 42.00 42.00 0.00 1.01 42.00
2024-01-16 0 42.00 42.00 0.00 42.00 50.00
2024-01-15 0 42.00 42.00 0.00 42.00 50.00
2024-01-12 870 42.00 42.00 -7.21 42.00 50.00
2024-01-11 603 48.00 49.21 1.04 42.00 50.00
2024-01-10 1 48.17 48.17 6.28 1.00 49.44
2024-01-09 0 40.00 41.89 0.00 1.00 49.44
2024-01-08 1,352 40.00 41.89 -3.11 1.00 50.00
2024-01-05 0 45.00 45.00 0.00 42.00 51.00
2024-01-04 0 45.00 45.00 0.00 42.00 45.00
2024-01-03 0 45.00 45.00 0.00 42.00 51.00
2024-01-02 1 45.00 45.00 3.14 41.56 51.00
2023-12-29 23 45.00 41.86 0.31 41.56 45.00
2023-12-28 0 45.00 41.55 0.00 40.00 45.00
2023-12-27 0 45.00 41.55 0.00 40.00 45.00
2023-12-22 7,103 45.00 41.55 0.55 40.00 45.00
2023-12-21 51 41.00 41.00 1.00 40.00 45.00
2023-12-20 0 40.00 40.00 0.00 41.00 45.00
2023-12-19 0 40.00 40.00 0.00 40.00 45.00
2023-12-18 0 40.00 40.00 0.00 40.00 45.00
2023-12-15 452 40.00 40.00 -4.50 39.00 45.00
2023-12-14 0 44.50 44.50 0.00 39.00 46.00
2023-12-13 447 44.50 44.50 -0.07 39.00 46.00
2023-12-12 838 46.00 44.57 4.55 39.00 46.00
2023-12-11 485 40.00 40.02 0.09 40.00 46.00
2023-12-08 15 39.50 39.93 -6.07 40.00 46.00
2023-12-07 0 46.00 46.00 0.00 40.00 46.00
2023-12-06 0 46.00 46.00 0.00 40.00 46.00
2023-12-05 19 46.00 46.00 1.00 40.00 46.00
2023-12-04 1,010 45.00 45.00 0.00 40.00 46.00
2023-12-01 198 45.00 45.00 -1.00 40.00 46.00
2023-11-30 110 46.00 46.00 0.00 40.00 46.00
2023-11-29 19 46.00 46.00 0.00 40.00 46.00
2023-11-28 35 46.00 46.00 0.00 40.00 46.00
2023-11-27 60 46.00 46.00 0.00 40.00 46.00
2023-11-24 0 46.00 46.00 0.00 40.00 46.00
2023-11-23 15 46.00 46.00 2.83 40.00 46.00
2023-11-22 1,118 46.00 43.17 -2.83 40.00 46.00
2023-11-21 11 46.00 46.00 4.46 41.01 46.00
2023-11-20 0 41.01 41.54 0.00 41.01 46.00
2023-11-17 0 41.01 41.54 0.00 41.01 47.50
2023-11-16 0 41.01 41.54 0.00 41.01 47.50
2023-11-15 673 41.01 41.54 -0.46 41.01 48.00
2023-11-14 64 42.00 42.00 0.00 41.02 49.30
2023-11-13 1,260 42.00 42.00 -6.54 41.02 49.30
2023-11-10 1,495 50.00 48.54 6.38 42.00 51.00
2023-11-09 1,031 42.00 42.16 0.13 41.02 48.00
2023-11-08 47 41.65 42.03 -6.97 42.00 48.00
2023-11-07 1 49.00 49.00 0.52 43.00 49.00
2023-11-06 0 48.46 48.48 0.00 42.00 49.00
2023-11-03 0 48.46 48.48 0.00 41.01 49.00
2023-11-02 0 48.46 48.48 0.00 41.02 49.00
2023-11-01 361 48.46 48.48 6.34 42.01 49.00
2023-10-31 1,110 42.00 42.14 -3.08 42.01 49.00
2023-10-30 239 45.22 45.22 4.11 42.00 50.00
2023-10-27 1,054 49.90 41.11 -8.79 41.01 50.00
2023-10-26 0 49.90 49.90 0.00 41.01 49.90
2023-10-25 0 49.90 49.90 0.00 41.01 49.90
2023-10-24 27 49.90 49.90 3.61 42.02 49.90
2023-10-23 192 49.90 46.29 -3.39 42.02 49.90
2023-10-20 1,036 42.02 49.68 -0.32 42.02 50.00
2023-10-19 1,785 50.00 50.00 1.47 42.02 49.00
2023-10-18 149 50.00 48.53 6.53 42.01 49.99
2023-10-17 0 42.00 42.00 0.00 42.00 49.00
2023-10-13 620 42.00 42.00 -6.00 42.00 48.00
2023-10-12 0 48.00 48.00 0.00 42.00 49.00
2023-10-11 414 48.00 48.00 -1.69 46.60 50.00
2023-10-10 232 50.00 49.69 3.10 46.60 50.00
2023-10-09 246 40.00 46.59 -5.41 40.00 52.00
2023-10-06 36 52.00 52.00 4.68 47.33 52.00
2023-10-05 6 47.32 47.32 6.17 0.00 52.00
2023-10-04 0 41.15 41.15 0.00 0.00 52.00
2023-10-03 400 41.15 41.15 -7.26 0.00 52.00
2023-10-02 0 48.40 48.41 0.00 0.00 52.00
2023-09-29 113 48.40 48.41 6.32 42.00 55.00
2023-09-28 0 42.00 42.09 0.00 48.40 55.00
2023-09-27 14 42.00 42.09 -0.55 40.00 55.00
2023-09-26 1,650 42.00 42.64 -1.17 42.00 55.00
2023-09-25 197 53.07 43.81 -2.34 42.00 55.00
2023-09-22 0 44.29 46.15 0.00 42.00 55.00
2023-09-21 809 44.29 46.15 -10.84 42.00 55.00
2023-09-20 222 57.00 56.99 12.71 50.92 55.00
2023-09-19 0 42.00 44.28 0.00 50.92 57.00
2023-09-18 833 42.00 44.28 2.28 42.00 57.00
2023-09-15 0 42.00 42.00 0.00 48.30 57.00
2023-09-14 216 42.00 42.00 -13.00 42.00 55.00
2023-09-13 281 55.00 55.00 0.00 42.00 55.00
2023-09-12 0 55.00 55.00 0.00 42.00 57.00
2023-09-11 10 55.00 55.00 0.00 42.00 57.00
2023-09-08 8 55.00 55.00 0.00 41.02 60.00
2023-09-07 62 55.00 55.00 1.06 46.00 55.00
2023-09-06 0 41.00 53.94 0.00 46.00 55.00
2023-09-05 454 41.00 53.94 0.94 46.00 55.00
2023-09-04 10 53.00 53.00 0.00 48.02 53.00
2023-09-01 12 53.00 53.00 0.18 48.02 53.00
2023-08-31 93 52.82 52.82 5.51 48.03 60.00
2023-08-30 358 46.80 47.31 -11.55 48.02 60.00
2023-08-29 12 58.86 58.86 5.35 50.00 60.00
2023-08-28 0 50.00 53.51 0.00 50.00 60.00
2023-08-25 255 50.00 53.51 3.51 50.00 60.00
2023-08-24 1,000 50.00 50.00 -5.00 50.00 56.00
2023-08-23 3 55.00 55.00 -1.00 50.00 55.00
2023-08-22 2,999 56.00 56.00 10.71 50.00 55.00
2023-08-21 6,058 56.00 45.29 -9.96 50.00 65.00
2023-08-18 162 55.25 55.25 0.00 50.00 65.00
2023-08-17 5 55.25 55.25 -9.75 50.00 55.25
2023-08-16 281 65.00 65.00 0.50 50.00 65.00
Select Stock
Prev. Closing Price $47.95
Open $47.97
Bid $46.23
Ask $48.00
Volume Traded 202
Last Traded $48.00
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