Search
Close this search box.

Price History

KEY INSURANCE COMPANY LIMITED (KEY)

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 0 2.05 1.91 0.00 1.90 2.05
2024-07-16 78,492 2.05 1.91 -0.14 1.90 2.05
2024-07-15 13,000 2.05 2.05 0.00 1.75 2.10
2024-07-12 0 2.05 2.05 0.00 1.75 2.10
2024-07-11 1,360 2.05 2.05 0.31 1.75 2.10
2024-07-10 183,343 1.65 1.74 -0.31 1.70 2.10
2024-07-09 10,000 2.05 2.05 -0.10 1.92 2.14
2024-07-08 44 2.15 2.15 -0.10 2.05 2.15
2024-07-05 169 2.25 2.25 0.00 2.10 2.25
2024-07-04 0 2.25 2.25 0.00 2.10 2.25
2024-07-02 2,500 2.25 2.25 0.00 2.05 2.25
2024-07-01 200 2.25 2.25 0.01 2.05 2.25
2024-06-28 90,428 2.25 2.24 0.04 2.05 2.25
2024-06-27 0 2.20 2.20 0.00 2.06 2.24
2024-06-26 0 2.20 2.20 0.00 2.05 2.24
2024-06-25 0 2.20 2.20 0.00 2.05 2.24
2024-06-24 9,400 2.20 2.20 -0.04 2.05 2.24
2024-06-21 100 2.24 2.24 0.00 2.20 2.24
2024-06-20 0 2.24 2.24 0.00 2.23 2.24
2024-06-19 2,500 2.24 2.24 0.00 2.23 2.24
2024-06-18 0 2.24 2.24 0.00 2.23 2.24
2024-06-17 2,500 2.24 2.24 0.00 2.23 2.24
2024-06-14 1,061 2.24 2.24 -0.01 2.23 2.24
2024-06-13 0 2.25 2.25 0.00 2.23 2.24
2024-06-12 3 2.25 2.25 0.00 2.23 2.25
2024-06-11 5,300 2.25 2.25 0.00 2.23 2.25
2024-06-10 38,274 2.25 2.25 -0.10 2.23 2.25
2024-06-07 1,534 2.39 2.35 0.05 2.30 2.39
2024-06-06 0 2.27 2.30 0.00 2.27 2.30
2024-06-05 4,466 2.27 2.30 0.00 2.27 2.30
2024-06-04 1,263 2.39 2.30 0.00 2.30 2.39
2024-06-03 500 2.30 2.30 0.00 2.26 2.30
2024-05-31 0 2.30 2.30 0.00 2.26 2.30
2024-05-30 20 2.30 2.30 0.00 2.25 2.30
2024-05-29 2,022 2.30 2.30 0.05 2.25 2.30
2024-05-28 0 2.25 2.25 0.00 2.25 2.39
2024-05-27 6,919 2.25 2.25 -0.14 2.25 2.40
2024-05-24 0 2.39 2.39 0.00 2.25 2.39
2024-05-22 100 2.39 2.39 0.13 2.22 2.39
2024-05-21 2,077 2.22 2.26 -0.12 2.22 2.39
2024-05-20 17,200 2.38 2.38 -0.01 2.26 2.39
2024-05-17 28 2.39 2.39 0.11 2.27 2.39
2024-05-16 23,925 2.28 2.28 -0.11 2.26 2.39
2024-05-15 9,000 2.39 2.39 0.11 2.28 2.39
2024-05-14 17,414 2.28 2.28 -0.10 2.26 2.45
2024-05-13 13 2.38 2.38 0.12 2.26 2.28
2024-05-10 8,504 2.38 2.26 -0.15 2.22 2.38
2024-05-09 367 2.38 2.41 0.16 2.23 2.38
2024-05-08 99 2.25 2.25 0.02 2.23 2.41
2024-05-07 2,065 2.41 2.23 -0.23 2.23 2.41
2024-05-06 0 2.46 2.46 0.00 2.23 2.41
2024-05-03 1 2.46 2.46 0.00 2.23 2.41
2024-05-02 2,003 2.46 2.46 0.00 2.40 2.46
2024-05-01 0 2.46 2.46 0.00 2.23 2.46
2024-04-30 23 2.46 2.46 0.00 2.23 2.46
2024-04-29 1,189 2.46 2.46 0.00 2.23 2.46
2024-04-26 5 2.46 2.46 0.00 2.23 2.46
2024-04-25 0 2.46 2.46 0.00 2.23 2.46
2024-04-24 2 2.46 2.46 0.00 2.23 2.46
2024-04-23 0 2.40 2.46 0.00 2.23 2.46
2024-04-22 248 2.40 2.46 0.06 2.23 2.46
2024-04-19 10,009 2.40 2.40 -0.01 2.23 2.46
2024-04-18 1,325 2.46 2.41 0.00 2.41 2.46
2024-04-17 1,957 2.41 2.41 0.00 2.41 2.46
2024-04-16 4,599 2.41 2.41 0.00 2.23 2.41
2024-04-15 39 2.40 2.41 -0.07 2.23 2.55
2024-04-12 8,000 2.48 2.48 -0.07 2.23 2.55
2024-04-11 9 2.55 2.55 -0.01 2.23 2.55
2024-04-10 2,002 2.56 2.56 -0.01 2.23 2.55
2024-04-09 2,101 2.57 2.57 0.00 2.23 2.57
2024-04-08 6 2.57 2.57 0.01 2.23 2.57
2024-04-05 552 2.22 2.56 0.00 2.23 2.57
2024-04-04 2,094 2.57 2.56 0.34 2.22 2.57
2024-04-03 52,049 2.21 2.22 -0.01 2.21 2.57
2024-04-02 3,568 2.23 2.23 -0.34 2.23 2.57
2024-03-28 8 2.57 2.57 0.00 2.23 2.57
2024-03-27 4,001 2.57 2.57 0.00 2.23 2.57
2024-03-26 2,000 2.57 2.57 0.05 2.23 2.57
2024-03-25 916 2.52 2.52 -0.02 2.23 2.57
2024-03-22 94 2.57 2.54 -0.03 2.22 2.57
2024-03-21 5,340 2.21 2.57 0.00 2.50 2.57
2024-03-20 500 2.57 2.57 0.31 2.21 2.55
2024-03-19 46,645 2.20 2.26 -0.24 2.21 2.57
2024-03-18 1,501 2.50 2.50 0.20 2.30 2.50
2024-03-15 19,000 2.30 2.30 0.09 2.18 2.57
2024-03-14 18,397 2.18 2.21 -0.31 2.18 2.57
2024-03-13 1,318 2.57 2.52 -0.05 2.35 2.57
2024-03-12 31 2.57 2.57 0.00 2.40 2.57
2024-03-11 1,126 2.57 2.57 0.00 2.40 2.57
2024-03-08 972 2.67 2.57 0.03 2.40 2.67
2024-03-07 7,430 2.70 2.54 -0.21 2.50 2.70
2024-03-06 10 2.75 2.75 0.23 2.51 2.75
2024-03-05 5,100 2.50 2.52 -0.23 2.51 2.80
2024-03-04 8,509 2.75 2.75 0.00 2.50 2.88
2024-03-01 61 2.75 2.75 -0.02 2.75 2.88
2024-02-29 7,119 2.75 2.77 0.02 2.75 2.88
2024-02-28 6,500 2.75 2.75 -0.02 2.50 2.90
2024-02-27 34,992 3.09 2.77 0.29 3.00 3.19
2024-02-26 77,800 2.50 2.48 0.09 2.50 2.88
2024-02-23 1,005 2.39 2.39 -0.01 2.20 2.38
2024-02-22 54,702 2.39 2.40 0.21 2.20 2.39
2024-02-21 23,692 2.16 2.19 -0.11 2.16 2.29
2024-02-20 111 2.30 2.30 -0.01 2.25 2.29
2024-02-19 5,771 2.33 2.31 0.01 2.16 2.33
2024-02-16 19,898 2.31 2.30 0.03 2.16 2.33
2024-02-15 0 2.33 2.27 0.00 2.15 2.31
2024-02-13 1,500 2.33 2.27 0.09 2.15 2.33
2024-02-12 34,282 2.20 2.18 -0.01 2.15 2.33
2024-02-09 427 2.19 2.19 0.17 2.06 2.19
2024-02-08 0 2.02 2.02 0.00 2.03 2.19
2024-02-07 405 2.02 2.02 -0.15 2.02 2.19
2024-02-06 500 2.19 2.17 -0.02 2.02 2.19
2024-02-05 2,449 2.19 2.19 0.00 2.02 2.19
2024-02-02 11,745 2.19 2.19 0.00 2.00 2.19
2024-02-01 5 2.19 2.19 0.10 2.00 2.19
2024-01-31 23 2.00 2.09 -0.11 2.00 2.19
2024-01-30 11 2.20 2.20 0.18 1.99 2.20
2024-01-29 125,605 2.00 2.02 -0.05 1.99 2.20
2024-01-26 0 2.07 2.07 0.00 2.07 2.33
2024-01-25 0 2.07 2.07 0.00 2.09 2.33
2024-01-24 1,115 2.07 2.07 -0.05 2.07 2.33
2024-01-23 87,949 2.21 2.12 0.05 2.07 2.33
2024-01-22 896 2.06 2.07 -0.12 2.06 2.21
2024-01-19 0 2.19 2.19 0.00 2.07 2.19
2024-01-18 0 2.19 2.19 0.00 2.07 2.19
2024-01-17 8,585 2.19 2.19 -0.02 2.07 2.19
2024-01-16 5,650 2.32 2.21 0.16 2.07 2.21
2024-01-15 427 2.05 2.05 -0.28 2.07 2.32
2024-01-12 14,000 2.33 2.33 -0.01 2.05 2.33
2024-01-11 0 2.34 2.34 0.00 2.05 2.33
2024-01-10 628 2.34 2.34 -0.01 2.05 2.34
2024-01-09 1,000 2.35 2.35 0.01 2.05 2.35
2024-01-08 5,000 2.34 2.34 0.04 2.05 2.40
2024-01-05 4,262 2.30 2.30 0.00 2.05 2.41
2024-01-04 1,000 2.30 2.30 -0.11 2.15 2.30
2024-01-03 0 2.41 2.41 0.00 2.20 2.30
2024-01-02 6,075 2.41 2.41 0.18 2.20 2.41
2023-12-29 24,416 2.25 2.23 0.00 2.21 2.41
2023-12-28 8,815 2.43 2.23 0.02 2.21 2.43
2023-12-27 3,216 2.20 2.21 -0.19 2.20 2.39
2023-12-22 2 2.40 2.40 0.30 2.12 2.40
2023-12-21 11,591 2.10 2.10 -0.15 2.10 2.40
2023-12-20 68 2.25 2.25 0.00 2.02 2.25
2023-12-19 7,927 2.25 2.25 0.00 2.10 2.25
2023-12-18 1,014 2.25 2.25 -0.24 2.10 2.25
2023-12-15 873 2.49 2.49 0.01 2.04 2.25
2023-12-14 19,670 2.50 2.48 0.49 2.12 2.50
2023-12-13 35,624 1.98 1.99 0.00 2.00 2.20
2023-12-12 100,000 1.98 1.99 -0.34 1.98 2.49
2023-12-11 7,785 2.50 2.33 0.13 1.99 2.50
2023-12-08 38 2.20 2.20 0.00 2.06 2.48
2023-12-07 14,962 2.20 2.20 0.17 2.03 2.20
2023-12-06 65,790 2.03 2.03 0.01 2.02 2.20
2023-12-05 34,522 2.49 2.02 0.02 1.98 2.49
2023-12-04 14,000 2.00 2.00 0.00 2.08 2.17
2023-12-01 17,797 2.00 2.00 0.00 1.92 2.00
2023-11-30 1,446 1.95 2.00 -0.20 2.00 2.16
2023-11-29 1,200 2.20 2.20 -0.07 2.00 2.20
2023-11-28 12 2.28 2.27 -0.01 2.00 2.28
2023-11-27 1,000 2.28 2.28 0.28 2.00 2.28
2023-11-24 163,000 2.50 2.00 -0.25 2.30 2.50
2023-11-23 2,037 2.25 2.25 -0.25 1.94 2.20
2023-11-22 500 2.50 2.50 0.55 1.93 2.29
2023-11-21 200,000 1.95 1.95 -0.15 1.93 2.24
2023-11-20 12,005 2.09 2.10 -0.03 1.93 2.09
2023-11-17 120 2.25 2.13 0.03 1.91 2.25
2023-11-16 69,034 1.90 2.10 -0.30 1.91 2.10
2023-11-15 1,000 2.40 2.40 0.15 2.11 2.40
2023-11-14 0 2.50 2.25 0.00 2.11 2.50
2023-11-13 45,301 2.50 2.25 -0.05 2.30 2.50
2023-11-10 327 2.25 2.30 0.00 2.25 2.30
2023-11-09 30,000 2.30 2.30 0.05 2.25 2.30
2023-11-08 20,099 2.25 2.25 0.05 2.25 2.39
2023-11-07 0 2.29 2.20 0.00 2.25 2.40
2023-11-06 74,094 2.29 2.20 -0.05 2.19 2.47
2023-11-03 81,264 2.25 2.25 0.07 2.19 2.30
2023-11-02 40,000 2.13 2.18 -0.14 2.13 2.30
2023-11-01 0 2.21 2.32 0.00 2.21 2.50
2023-10-31 34,312 2.21 2.32 -0.18 2.21 2.50
2023-10-30 1,500 2.50 2.50 0.00 2.34 2.50
2023-10-27 7,502 2.50 2.50 -0.10 2.34 2.50
2023-10-26 10 2.60 2.60 0.02 2.34 2.60
2023-10-25 0 2.65 2.58 0.00 2.34 2.60
2023-10-24 0 2.65 2.58 0.00 2.34 2.60
2023-10-23 0 2.65 2.58 0.00 2.34 2.65
2023-10-20 0 2.65 2.58 0.00 2.33 2.65
2023-10-19 470 2.65 2.58 -0.10 2.33 2.65
2023-10-18 0 2.68 2.68 0.00 2.31 2.69
2023-10-17 67 2.68 2.68 0.00 2.31 2.68
2023-10-13 2,000 2.68 2.68 0.10 2.31 2.68
2023-10-12 10,000 2.58 2.58 -0.11 2.58 2.68
2023-10-11 0 2.69 2.69 0.00 2.58 2.69
2023-10-10 899 2.69 2.69 0.11 2.58 2.69
2023-10-09 10,000 2.58 2.58 0.27 2.58 2.69
2023-10-06 0 2.31 2.31 0.00 2.35 2.69
2023-10-05 500 2.31 2.31 0.00 2.35 2.69
2023-10-04 0 2.34 2.31 0.00 2.31 2.69
2023-10-03 33,437 2.34 2.31 -0.03 2.31 2.69
2023-10-02 7,000 2.30 2.34 -0.11 2.30 2.69
2023-09-29 5,000 2.45 2.45 -0.05 2.27 2.70
2023-09-28 5,135 2.50 2.50 0.00 2.27 2.75
2023-09-27 10,274 2.50 2.50 0.01 2.50 2.60
2023-09-26 101 2.49 2.49 0.00 2.26 2.50
2023-09-25 35 2.21 2.49 -0.02 2.20 2.50
2023-09-22 224 2.55 2.51 -0.27 2.12 2.55
2023-09-21 10 2.78 2.78 0.43 2.41 2.55
2023-09-20 101,005 2.78 2.35 -0.42 2.41 2.55
2023-09-19 0 2.77 2.77 0.00 2.75 2.78
2023-09-18 0 2.77 2.77 0.00 2.75 2.79
2023-09-15 0 2.77 2.77 0.00 2.61 2.79
2023-09-14 33,388,893 2.77 2.77 0.02 2.75 2.79
2023-09-13 101 2.75 2.75 -0.08 2.75 2.79
2023-09-12 624 2.83 2.83 0.04 2.75 2.79
2023-09-11 1,008 2.55 2.79 0.29 2.60 2.83
2023-09-08 0 2.50 2.50 0.00 2.55 2.83
2023-09-07 55,337 2.50 2.50 0.00 2.50 2.83
2023-09-06 1,449 2.50 2.50 -0.37 2.50 2.84
2023-09-05 0 2.87 2.87 0.00 2.50 2.87
2023-09-04 300 2.87 2.87 -0.01 2.50 2.87
2023-09-01 1,000 2.88 2.88 0.01 2.50 2.88
2023-08-31 0 2.87 2.87 0.00 2.55 2.88
2023-08-30 7 2.87 2.87 0.00 2.55 2.88
2023-08-29 500 2.87 2.87 0.36 2.55 2.88
2023-08-28 15,200 2.51 2.51 -0.04 2.51 2.88
2023-08-25 9,840 2.52 2.55 0.01 2.50 2.86
2023-08-24 0 2.52 2.54 0.00 2.52 2.88
2023-08-23 0 2.52 2.54 0.00 2.52 2.88
2023-08-22 11,826 2.52 2.54 -0.02 2.52 2.88
2023-08-21 0 2.56 2.56 0.00 2.56 2.90
2023-08-18 0 2.56 2.56 0.00 2.60 2.90
2023-08-17 330 2.56 2.56 0.02 2.56 2.90
2023-08-16 0 2.96 2.54 0.00 2.56 2.90
2023-08-15 1,249 2.96 2.54 -0.43 2.54 2.97
2023-08-14 310 2.97 2.97 0.08 2.53 2.97
2023-08-11 474 2.88 2.89 -0.07 2.53 2.97
2023-08-10 325 2.96 2.96 0.07 2.88 2.97
2023-08-09 17,231 2.89 2.89 0.38 2.53 2.93
2023-08-08 0 2.51 2.51 0.00 2.51 2.90
2023-08-04 0 2.51 2.51 0.00 2.51 2.90
2023-08-03 277 2.51 2.51 -0.41 2.51 2.90
2023-08-02 0 2.92 2.92 0.00 2.51 2.90
2023-07-31 4,100 2.92 2.92 -0.01 2.50 2.92
2023-07-28 5,000 2.93 2.93 0.03 2.50 2.93
2023-07-27 0 2.90 2.90 0.00 2.55 2.90
2023-07-26 100 2.90 2.90 0.40 2.50 2.94
2023-07-25 13,226 2.94 2.50 -0.01 2.50 2.94
2023-07-24 39,760 2.51 2.51 -0.43 2.50 2.50
2023-07-21 0 2.94 2.94 0.00 2.50 2.94
2023-07-20 4 2.94 2.94 -0.01 2.52 2.94
2023-07-19 10 2.95 2.95 0.44 2.52 2.94
2023-07-18 2,481 2.51 2.51 0.04 2.51 2.99
  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2024-07-17 0 2.05 1.91 0.00 1.90 2.05
2024-07-16 78,492 2.05 1.91 -0.14 1.90 2.05
2024-07-15 13,000 2.05 2.05 0.00 1.75 2.10
2024-07-12 0 2.05 2.05 0.00 1.75 2.10
2024-07-11 1,360 2.05 2.05 0.31 1.75 2.10
2024-07-10 183,343 1.65 1.74 -0.31 1.70 2.10
2024-07-09 10,000 2.05 2.05 -0.10 1.92 2.14
2024-07-08 44 2.15 2.15 -0.10 2.05 2.15
2024-07-05 169 2.25 2.25 0.00 2.10 2.25
2024-07-04 0 2.25 2.25 0.00 2.10 2.25
2024-07-02 2,500 2.25 2.25 0.00 2.05 2.25
2024-07-01 200 2.25 2.25 0.01 2.05 2.25
2024-06-28 90,428 2.25 2.24 0.04 2.05 2.25
2024-06-27 0 2.20 2.20 0.00 2.06 2.24
2024-06-26 0 2.20 2.20 0.00 2.05 2.24
2024-06-25 0 2.20 2.20 0.00 2.05 2.24
2024-06-24 9,400 2.20 2.20 -0.04 2.05 2.24
2024-06-21 100 2.24 2.24 0.00 2.20 2.24
2024-06-20 0 2.24 2.24 0.00 2.23 2.24
2024-06-19 2,500 2.24 2.24 0.00 2.23 2.24
2024-06-18 0 2.24 2.24 0.00 2.23 2.24
2024-06-17 2,500 2.24 2.24 0.00 2.23 2.24
2024-06-14 1,061 2.24 2.24 -0.01 2.23 2.24
2024-06-13 0 2.25 2.25 0.00 2.23 2.24
2024-06-12 3 2.25 2.25 0.00 2.23 2.25
2024-06-11 5,300 2.25 2.25 0.00 2.23 2.25
2024-06-10 38,274 2.25 2.25 -0.10 2.23 2.25
2024-06-07 1,534 2.39 2.35 0.05 2.30 2.39
2024-06-06 0 2.27 2.30 0.00 2.27 2.30
2024-06-05 4,466 2.27 2.30 0.00 2.27 2.30
2024-06-04 1,263 2.39 2.30 0.00 2.30 2.39
2024-06-03 500 2.30 2.30 0.00 2.26 2.30
2024-05-31 0 2.30 2.30 0.00 2.26 2.30
2024-05-30 20 2.30 2.30 0.00 2.25 2.30
2024-05-29 2,022 2.30 2.30 0.05 2.25 2.30
2024-05-28 0 2.25 2.25 0.00 2.25 2.39
2024-05-27 6,919 2.25 2.25 -0.14 2.25 2.40
2024-05-24 0 2.39 2.39 0.00 2.25 2.39
2024-05-22 100 2.39 2.39 0.13 2.22 2.39
2024-05-21 2,077 2.22 2.26 -0.12 2.22 2.39
2024-05-20 17,200 2.38 2.38 -0.01 2.26 2.39
2024-05-17 28 2.39 2.39 0.11 2.27 2.39
2024-05-16 23,925 2.28 2.28 -0.11 2.26 2.39
2024-05-15 9,000 2.39 2.39 0.11 2.28 2.39
2024-05-14 17,414 2.28 2.28 -0.10 2.26 2.45
2024-05-13 13 2.38 2.38 0.12 2.26 2.28
2024-05-10 8,504 2.38 2.26 -0.15 2.22 2.38
2024-05-09 367 2.38 2.41 0.16 2.23 2.38
2024-05-08 99 2.25 2.25 0.02 2.23 2.41
2024-05-07 2,065 2.41 2.23 -0.23 2.23 2.41
2024-05-06 0 2.46 2.46 0.00 2.23 2.41
2024-05-03 1 2.46 2.46 0.00 2.23 2.41
2024-05-02 2,003 2.46 2.46 0.00 2.40 2.46
2024-05-01 0 2.46 2.46 0.00 2.23 2.46
2024-04-30 23 2.46 2.46 0.00 2.23 2.46
2024-04-29 1,189 2.46 2.46 0.00 2.23 2.46
2024-04-26 5 2.46 2.46 0.00 2.23 2.46
2024-04-25 0 2.46 2.46 0.00 2.23 2.46
2024-04-24 2 2.46 2.46 0.00 2.23 2.46
2024-04-23 0 2.40 2.46 0.00 2.23 2.46
2024-04-22 248 2.40 2.46 0.06 2.23 2.46
2024-04-19 10,009 2.40 2.40 -0.01 2.23 2.46
2024-04-18 1,325 2.46 2.41 0.00 2.41 2.46
2024-04-17 1,957 2.41 2.41 0.00 2.41 2.46
2024-04-16 4,599 2.41 2.41 0.00 2.23 2.41
2024-04-15 39 2.40 2.41 -0.07 2.23 2.55
2024-04-12 8,000 2.48 2.48 -0.07 2.23 2.55
2024-04-11 9 2.55 2.55 -0.01 2.23 2.55
2024-04-10 2,002 2.56 2.56 -0.01 2.23 2.55
2024-04-09 2,101 2.57 2.57 0.00 2.23 2.57
2024-04-08 6 2.57 2.57 0.01 2.23 2.57
2024-04-05 552 2.22 2.56 0.00 2.23 2.57
2024-04-04 2,094 2.57 2.56 0.34 2.22 2.57
2024-04-03 52,049 2.21 2.22 -0.01 2.21 2.57
2024-04-02 3,568 2.23 2.23 -0.34 2.23 2.57
2024-03-28 8 2.57 2.57 0.00 2.23 2.57
2024-03-27 4,001 2.57 2.57 0.00 2.23 2.57
2024-03-26 2,000 2.57 2.57 0.05 2.23 2.57
2024-03-25 916 2.52 2.52 -0.02 2.23 2.57
2024-03-22 94 2.57 2.54 -0.03 2.22 2.57
2024-03-21 5,340 2.21 2.57 0.00 2.50 2.57
2024-03-20 500 2.57 2.57 0.31 2.21 2.55
2024-03-19 46,645 2.20 2.26 -0.24 2.21 2.57
2024-03-18 1,501 2.50 2.50 0.20 2.30 2.50
2024-03-15 19,000 2.30 2.30 0.09 2.18 2.57
2024-03-14 18,397 2.18 2.21 -0.31 2.18 2.57
2024-03-13 1,318 2.57 2.52 -0.05 2.35 2.57
2024-03-12 31 2.57 2.57 0.00 2.40 2.57
2024-03-11 1,126 2.57 2.57 0.00 2.40 2.57
2024-03-08 972 2.67 2.57 0.03 2.40 2.67
2024-03-07 7,430 2.70 2.54 -0.21 2.50 2.70
2024-03-06 10 2.75 2.75 0.23 2.51 2.75
2024-03-05 5,100 2.50 2.52 -0.23 2.51 2.80
2024-03-04 8,509 2.75 2.75 0.00 2.50 2.88
2024-03-01 61 2.75 2.75 -0.02 2.75 2.88
2024-02-29 7,119 2.75 2.77 0.02 2.75 2.88
2024-02-28 6,500 2.75 2.75 -0.02 2.50 2.90
2024-02-27 34,992 3.09 2.77 0.29 3.00 3.19
2024-02-26 77,800 2.50 2.48 0.09 2.50 2.88
2024-02-23 1,005 2.39 2.39 -0.01 2.20 2.38
2024-02-22 54,702 2.39 2.40 0.21 2.20 2.39
2024-02-21 23,692 2.16 2.19 -0.11 2.16 2.29
2024-02-20 111 2.30 2.30 -0.01 2.25 2.29
2024-02-19 5,771 2.33 2.31 0.01 2.16 2.33
2024-02-16 19,898 2.31 2.30 0.03 2.16 2.33
2024-02-15 0 2.33 2.27 0.00 2.15 2.31
2024-02-13 1,500 2.33 2.27 0.09 2.15 2.33
2024-02-12 34,282 2.20 2.18 -0.01 2.15 2.33
2024-02-09 427 2.19 2.19 0.17 2.06 2.19
2024-02-08 0 2.02 2.02 0.00 2.03 2.19
2024-02-07 405 2.02 2.02 -0.15 2.02 2.19
2024-02-06 500 2.19 2.17 -0.02 2.02 2.19
2024-02-05 2,449 2.19 2.19 0.00 2.02 2.19
2024-02-02 11,745 2.19 2.19 0.00 2.00 2.19
2024-02-01 5 2.19 2.19 0.10 2.00 2.19
2024-01-31 23 2.00 2.09 -0.11 2.00 2.19
2024-01-30 11 2.20 2.20 0.18 1.99 2.20
2024-01-29 125,605 2.00 2.02 -0.05 1.99 2.20
2024-01-26 0 2.07 2.07 0.00 2.07 2.33
2024-01-25 0 2.07 2.07 0.00 2.09 2.33
2024-01-24 1,115 2.07 2.07 -0.05 2.07 2.33
2024-01-23 87,949 2.21 2.12 0.05 2.07 2.33
2024-01-22 896 2.06 2.07 -0.12 2.06 2.21
2024-01-19 0 2.19 2.19 0.00 2.07 2.19
2024-01-18 0 2.19 2.19 0.00 2.07 2.19
2024-01-17 8,585 2.19 2.19 -0.02 2.07 2.19
2024-01-16 5,650 2.32 2.21 0.16 2.07 2.21
2024-01-15 427 2.05 2.05 -0.28 2.07 2.32
2024-01-12 14,000 2.33 2.33 -0.01 2.05 2.33
2024-01-11 0 2.34 2.34 0.00 2.05 2.33
2024-01-10 628 2.34 2.34 -0.01 2.05 2.34
2024-01-09 1,000 2.35 2.35 0.01 2.05 2.35
2024-01-08 5,000 2.34 2.34 0.04 2.05 2.40
2024-01-05 4,262 2.30 2.30 0.00 2.05 2.41
2024-01-04 1,000 2.30 2.30 -0.11 2.15 2.30
2024-01-03 0 2.41 2.41 0.00 2.20 2.30
2024-01-02 6,075 2.41 2.41 0.18 2.20 2.41
2023-12-29 24,416 2.25 2.23 0.00 2.21 2.41
2023-12-28 8,815 2.43 2.23 0.02 2.21 2.43
2023-12-27 3,216 2.20 2.21 -0.19 2.20 2.39
2023-12-22 2 2.40 2.40 0.30 2.12 2.40
2023-12-21 11,591 2.10 2.10 -0.15 2.10 2.40
2023-12-20 68 2.25 2.25 0.00 2.02 2.25
2023-12-19 7,927 2.25 2.25 0.00 2.10 2.25
2023-12-18 1,014 2.25 2.25 -0.24 2.10 2.25
2023-12-15 873 2.49 2.49 0.01 2.04 2.25
2023-12-14 19,670 2.50 2.48 0.49 2.12 2.50
2023-12-13 35,624 1.98 1.99 0.00 2.00 2.20
2023-12-12 100,000 1.98 1.99 -0.34 1.98 2.49
2023-12-11 7,785 2.50 2.33 0.13 1.99 2.50
2023-12-08 38 2.20 2.20 0.00 2.06 2.48
2023-12-07 14,962 2.20 2.20 0.17 2.03 2.20
2023-12-06 65,790 2.03 2.03 0.01 2.02 2.20
2023-12-05 34,522 2.49 2.02 0.02 1.98 2.49
2023-12-04 14,000 2.00 2.00 0.00 2.08 2.17
2023-12-01 17,797 2.00 2.00 0.00 1.92 2.00
2023-11-30 1,446 1.95 2.00 -0.20 2.00 2.16
2023-11-29 1,200 2.20 2.20 -0.07 2.00 2.20
2023-11-28 12 2.28 2.27 -0.01 2.00 2.28
2023-11-27 1,000 2.28 2.28 0.28 2.00 2.28
2023-11-24 163,000 2.50 2.00 -0.25 2.30 2.50
2023-11-23 2,037 2.25 2.25 -0.25 1.94 2.20
2023-11-22 500 2.50 2.50 0.55 1.93 2.29
2023-11-21 200,000 1.95 1.95 -0.15 1.93 2.24
2023-11-20 12,005 2.09 2.10 -0.03 1.93 2.09
2023-11-17 120 2.25 2.13 0.03 1.91 2.25
2023-11-16 69,034 1.90 2.10 -0.30 1.91 2.10
2023-11-15 1,000 2.40 2.40 0.15 2.11 2.40
2023-11-14 0 2.50 2.25 0.00 2.11 2.50
2023-11-13 45,301 2.50 2.25 -0.05 2.30 2.50
2023-11-10 327 2.25 2.30 0.00 2.25 2.30
2023-11-09 30,000 2.30 2.30 0.05 2.25 2.30
2023-11-08 20,099 2.25 2.25 0.05 2.25 2.39
2023-11-07 0 2.29 2.20 0.00 2.25 2.40
2023-11-06 74,094 2.29 2.20 -0.05 2.19 2.47
2023-11-03 81,264 2.25 2.25 0.07 2.19 2.30
2023-11-02 40,000 2.13 2.18 -0.14 2.13 2.30
2023-11-01 0 2.21 2.32 0.00 2.21 2.50
2023-10-31 34,312 2.21 2.32 -0.18 2.21 2.50
2023-10-30 1,500 2.50 2.50 0.00 2.34 2.50
2023-10-27 7,502 2.50 2.50 -0.10 2.34 2.50
2023-10-26 10 2.60 2.60 0.02 2.34 2.60
2023-10-25 0 2.65 2.58 0.00 2.34 2.60
2023-10-24 0 2.65 2.58 0.00 2.34 2.60
2023-10-23 0 2.65 2.58 0.00 2.34 2.65
2023-10-20 0 2.65 2.58 0.00 2.33 2.65
2023-10-19 470 2.65 2.58 -0.10 2.33 2.65
2023-10-18 0 2.68 2.68 0.00 2.31 2.69
2023-10-17 67 2.68 2.68 0.00 2.31 2.68
2023-10-13 2,000 2.68 2.68 0.10 2.31 2.68
2023-10-12 10,000 2.58 2.58 -0.11 2.58 2.68
2023-10-11 0 2.69 2.69 0.00 2.58 2.69
2023-10-10 899 2.69 2.69 0.11 2.58 2.69
2023-10-09 10,000 2.58 2.58 0.27 2.58 2.69
2023-10-06 0 2.31 2.31 0.00 2.35 2.69
2023-10-05 500 2.31 2.31 0.00 2.35 2.69
2023-10-04 0 2.34 2.31 0.00 2.31 2.69
2023-10-03 33,437 2.34 2.31 -0.03 2.31 2.69
2023-10-02 7,000 2.30 2.34 -0.11 2.30 2.69
2023-09-29 5,000 2.45 2.45 -0.05 2.27 2.70
2023-09-28 5,135 2.50 2.50 0.00 2.27 2.75
2023-09-27 10,274 2.50 2.50 0.01 2.50 2.60
2023-09-26 101 2.49 2.49 0.00 2.26 2.50
2023-09-25 35 2.21 2.49 -0.02 2.20 2.50
2023-09-22 224 2.55 2.51 -0.27 2.12 2.55
2023-09-21 10 2.78 2.78 0.43 2.41 2.55
2023-09-20 101,005 2.78 2.35 -0.42 2.41 2.55
2023-09-19 0 2.77 2.77 0.00 2.75 2.78
2023-09-18 0 2.77 2.77 0.00 2.75 2.79
2023-09-15 0 2.77 2.77 0.00 2.61 2.79
2023-09-14 33,388,893 2.77 2.77 0.02 2.75 2.79
2023-09-13 101 2.75 2.75 -0.08 2.75 2.79
2023-09-12 624 2.83 2.83 0.04 2.75 2.79
2023-09-11 1,008 2.55 2.79 0.29 2.60 2.83
2023-09-08 0 2.50 2.50 0.00 2.55 2.83
2023-09-07 55,337 2.50 2.50 0.00 2.50 2.83
2023-09-06 1,449 2.50 2.50 -0.37 2.50 2.84
2023-09-05 0 2.87 2.87 0.00 2.50 2.87
2023-09-04 300 2.87 2.87 -0.01 2.50 2.87
2023-09-01 1,000 2.88 2.88 0.01 2.50 2.88
2023-08-31 0 2.87 2.87 0.00 2.55 2.88
2023-08-30 7 2.87 2.87 0.00 2.55 2.88
2023-08-29 500 2.87 2.87 0.36 2.55 2.88
2023-08-28 15,200 2.51 2.51 -0.04 2.51 2.88
2023-08-25 9,840 2.52 2.55 0.01 2.50 2.86
2023-08-24 0 2.52 2.54 0.00 2.52 2.88
2023-08-23 0 2.52 2.54 0.00 2.52 2.88
2023-08-22 11,826 2.52 2.54 -0.02 2.52 2.88
2023-08-21 0 2.56 2.56 0.00 2.56 2.90
2023-08-18 0 2.56 2.56 0.00 2.60 2.90
2023-08-17 330 2.56 2.56 0.02 2.56 2.90
2023-08-16 0 2.96 2.54 0.00 2.56 2.90
2023-08-15 1,249 2.96 2.54 -0.43 2.54 2.97
2023-08-14 310 2.97 2.97 0.08 2.53 2.97
2023-08-11 474 2.88 2.89 -0.07 2.53 2.97
2023-08-10 325 2.96 2.96 0.07 2.88 2.97
2023-08-09 17,231 2.89 2.89 0.38 2.53 2.93
2023-08-08 0 2.51 2.51 0.00 2.51 2.90
2023-08-04 0 2.51 2.51 0.00 2.51 2.90
2023-08-03 277 2.51 2.51 -0.41 2.51 2.90
2023-08-02 0 2.92 2.92 0.00 2.51 2.90
2023-07-31 4,100 2.92 2.92 -0.01 2.50 2.92
2023-07-28 5,000 2.93 2.93 0.03 2.50 2.93
2023-07-27 0 2.90 2.90 0.00 2.55 2.90
2023-07-26 100 2.90 2.90 0.40 2.50 2.94
2023-07-25 13,226 2.94 2.50 -0.01 2.50 2.94
2023-07-24 39,760 2.51 2.51 -0.43 2.50 2.50
2023-07-21 0 2.94 2.94 0.00 2.50 2.94
2023-07-20 4 2.94 2.94 -0.01 2.52 2.94
2023-07-19 10 2.95 2.95 0.44 2.52 2.94
2023-07-18 2,481 2.51 2.51 0.04 2.51 2.99
Select Stock
Prev. Closing Price $1.91
Open $1.91
Bid $1.90
Ask $2.05
Volume Traded 0
Last Traded $2.05
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