Search
Close this search box.

Price History

MAILPAC GROUP LIMITED (MAILPAC)

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 ($)
2024-07-16 224,125 2.04 2.04 0.01 2.04 2.18
2024-07-15 72,793 2.18 2.03 -0.04 2.14 2.20
2024-07-12 30,314 2.06 2.07 -0.08 2.06 2.20
2024-07-11 462,596 2.06 2.15 -0.01 2.07 2.20
2024-07-10 43,638 2.16 2.16 -0.05 2.19 2.21
2024-07-09 1,267 2.21 2.21 0.04 2.16 2.21
2024-07-08 17,645 2.15 2.17 -0.02 2.15 2.21
2024-07-05 3,500 2.15 2.19 0.04 2.15 2.21
2024-07-04 1,430 2.15 2.15 0.00 2.15 2.21
2024-07-02 476,795 2.15 2.15 -0.06 2.17 2.21
2024-07-01 5,660 2.25 2.21 -0.04 2.17 2.25
2024-06-28 897,481 2.31 2.25 -0.04 2.31 2.33
2024-06-27 1,134,073 2.25 2.29 -0.01 2.25 2.27
2024-06-26 927,746 2.30 2.30 0.09 2.30 2.31
2024-06-25 254,374 2.27 2.21 0.05 2.30 2.31
2024-06-24 1,189,207 2.15 2.16 0.16 2.15 2.22
2024-06-21 164,113 2.00 2.00 0.00 2.02 2.09
2024-06-20 100,336 2.00 2.00 -0.02 2.00 2.10
2024-06-19 35,500 2.02 2.02 -0.03 2.09 2.10
2024-06-18 2,461 2.10 2.05 -0.05 2.02 2.10
2024-06-17 1,002 2.07 2.10 0.03 2.09 2.12
2024-06-14 94,591 2.12 2.07 -0.01 2.01 2.12
2024-06-13 156,209 2.08 2.08 0.05 2.05 2.08
2024-06-12 20,886 2.10 2.03 0.02 2.08 2.10
2024-06-11 105,482 2.10 2.01 -0.05 2.02 2.10
2024-06-10 152,700 2.06 2.06 -0.02 2.09 2.10
2024-06-07 170,797 2.12 2.08 -0.01 2.09 2.10
2024-06-06 278,098 2.08 2.09 0.00 2.08 2.12
2024-06-05 155,070 2.09 2.09 -0.01 2.12 2.14
2024-06-04 205,611 2.09 2.10 0.00 2.09 2.15
2024-06-03 68,056 2.14 2.10 -0.02 2.14 2.15
2024-05-31 522,254 2.14 2.12 0.01 2.10 2.14
2024-05-30 141,334 2.12 2.11 0.01 2.12 2.14
2024-05-29 204,661 2.10 2.10 0.03 2.10 2.11
2024-05-28 346,918 2.10 2.07 -0.01 2.10 2.11
2024-05-27 12,221 2.08 2.08 0.02 2.06 2.08
2024-05-24 161,030 2.08 2.06 0.00 2.05 2.08
2024-05-22 246,023 2.05 2.06 0.00 2.05 2.08
2024-05-21 95,747 2.07 2.06 0.01 2.05 2.07
2024-05-20 77,254 2.05 2.05 0.00 2.06 2.08
2024-05-17 65,731 2.05 2.05 0.09 2.05 2.08
2024-05-16 13,165 2.05 1.96 -0.01 2.00 2.05
2024-05-15 87,964 2.08 1.97 -0.05 2.00 2.08
2024-05-14 15,059 2.01 2.02 -0.03 2.01 2.08
2024-05-13 72,869 2.06 2.05 0.05 2.08 2.09
2024-05-10 541,231 2.00 2.00 -0.06 2.00 2.05
2024-05-09 3,325,333 2.05 2.06 0.00 2.04 2.05
2024-05-08 6,110 2.09 2.06 -0.04 2.08 2.09
2024-05-07 10,789 2.10 2.10 0.01 2.02 2.09
2024-05-06 29,036 2.03 2.09 -0.01 2.08 2.10
2024-05-03 46,520 2.11 2.10 -0.01 2.10 2.11
2024-05-02 69,077 2.10 2.11 0.00 2.10 2.12
2024-05-01 83,068 2.10 2.11 0.01 2.10 2.13
2024-04-30 347,175 2.10 2.10 0.06 2.10 2.13
2024-04-29 122,926 2.10 2.04 0.04 2.10 2.12
2024-04-26 46,454 2.00 2.00 -0.01 2.00 2.01
2024-04-25 18,886 2.00 2.01 0.00 1.97 2.00
2024-04-24 3,766 2.01 2.01 0.04 2.00 2.02
2024-04-23 47,642 1.94 1.97 0.00 1.95 2.02
2024-04-22 197,852 1.98 1.97 -0.02 2.00 2.02
2024-04-19 6,980 1.99 1.99 0.01 1.95 2.01
2024-04-18 25,160 1.98 1.98 0.03 1.95 1.97
2024-04-17 150,070 2.00 1.95 -0.06 1.97 2.00
2024-04-16 14,091 2.01 2.01 0.07 1.96 2.02
2024-04-15 327,193 1.90 1.94 -0.13 2.07 2.08
2024-04-12 7,605 2.09 2.07 0.07 2.01 2.05
2024-04-11 16,443 2.10 2.00 -0.01 2.00 2.11
2024-04-10 101,306 2.00 2.01 -0.01 2.09 2.11
2024-04-09 242,590 2.10 2.02 -0.01 2.02 2.11
2024-04-08 482,420 2.10 2.03 0.00 2.09 2.11
2024-04-05 76,951 2.00 2.03 0.02 2.00 2.10
2024-04-04 249,408 2.00 2.01 -0.04 2.01 2.05
2024-04-03 84,301 2.02 2.05 -0.08 2.12 2.14
2024-04-02 4,505 2.15 2.13 0.00 2.06 2.15
2024-03-28 2,313,996 2.20 2.13 0.06 2.05 2.20
2024-03-27 128,047 2.04 2.07 0.03 2.02 2.04
2024-03-26 125,173 2.10 2.04 -0.06 2.09 2.10
2024-03-25 75,875 2.10 2.10 -0.02 2.09 2.10
2024-03-22 111,501 2.13 2.12 -0.02 2.10 2.13
2024-03-21 5,336 2.14 2.14 0.09 2.06 2.13
2024-03-20 103,424 2.12 2.05 0.04 2.12 2.14
2024-03-19 279,293 2.00 2.01 -0.08 2.01 2.13
2024-03-18 45,105 2.10 2.09 0.05 2.09 2.10
2024-03-15 107,866 2.02 2.04 -0.04 2.02 2.07
2024-03-14 33,561 2.14 2.08 -0.02 2.05 2.14
2024-03-13 247,612 2.10 2.10 0.01 2.09 2.11
2024-03-12 109,087 2.08 2.09 0.00 2.08 2.15
2024-03-11 11,188 2.18 2.09 -0.07 2.15 2.18
2024-03-08 38,645 2.10 2.16 0.08 2.10 2.18
2024-03-07 173,970 2.07 2.08 -0.04 2.07 2.15
2024-03-06 22,596 2.14 2.12 -0.04 2.08 2.15
2024-03-05 30,795 2.20 2.16 0.15 2.07 2.20
2024-03-04 583,003 2.09 2.01 -0.26 2.18 2.20
2024-03-01 8,152 2.25 2.27 0.02 2.20 2.25
2024-02-29 43,225 2.29 2.25 -0.05 2.29 2.30
2024-02-28 45,730 2.33 2.30 0.02 2.31 2.33
2024-02-27 131,595 2.31 2.28 0.07 2.19 2.31
2024-02-26 71,093 2.30 2.21 0.01 2.28 2.30
2024-02-23 95,925 2.24 2.20 -0.07 2.18 2.30
2024-02-22 68,231 2.30 2.27 0.07 2.23 2.30
2024-02-21 74,668 2.30 2.20 -0.01 2.27 2.30
2024-02-20 141,373 2.17 2.21 -0.02 2.17 2.28
2024-02-19 406,207 2.33 2.23 -0.08 2.26 2.32
2024-02-16 458,730 2.38 2.31 -0.04 2.20 2.40
2024-02-15 2,052,755 2.38 2.35 0.17 2.30 2.38
2024-02-13 86,500 2.19 2.18 0.02 2.11 2.19
2024-02-12 1,444,243 2.10 2.16 0.04 2.08 2.10
2024-02-09 1,176,745 2.10 2.12 -0.03 2.07 2.10
2024-02-08 22,709 2.19 2.15 -0.01 2.12 2.19
2024-02-07 159,188 2.12 2.16 0.03 2.18 2.19
2024-02-06 260,271 2.10 2.13 0.00 2.10 2.20
2024-02-05 77,255 2.12 2.13 -0.07 2.18 2.20
2024-02-02 6,188 2.22 2.20 -0.04 2.16 2.24
2024-02-01 255,522 2.11 2.24 -0.01 2.12 2.27
2024-01-31 29,443 2.27 2.25 0.07 2.25 2.28
2024-01-30 157,844 2.26 2.18 -0.07 2.12 2.26
2024-01-29 219,323 2.38 2.25 -0.03 2.24 2.30
2024-01-26 4,759,366 2.28 2.28 0.27 2.06 2.28
2024-01-25 299,144 2.03 2.01 -0.02 2.01 2.03
2024-01-24 53,283 2.03 2.03 0.00 2.02 2.03
2024-01-23 11,603 2.03 2.03 -0.01 2.02 2.05
2024-01-22 25,001 2.03 2.04 0.02 2.04 2.05
2024-01-19 83,434 2.05 2.02 -0.03 2.02 2.05
2024-01-18 200 2.05 2.05 0.01 2.02 2.05
2024-01-17 130,973 2.01 2.04 -0.01 2.01 2.06
2024-01-16 50,000 2.05 2.05 -0.01 2.05 2.06
2024-01-15 32,500 2.07 2.06 0.00 2.05 2.06
2024-01-12 2,182 2.05 2.06 0.01 2.05 2.07
2024-01-11 81,996 2.04 2.05 -0.01 2.04 2.07
2024-01-10 100,212 2.03 2.06 -0.03 2.04 2.09
2024-01-09 112,114 2.05 2.09 0.02 2.04 2.15
2024-01-08 27,935 2.17 2.07 -0.05 2.05 2.15
2024-01-05 86,905 2.12 2.12 0.03 2.06 2.15
2024-01-04 29,280 2.04 2.09 -0.01 2.03 2.20
2024-01-03 173,550 2.24 2.10 -0.16 2.16 2.25
2024-01-02 350,386 2.25 2.26 0.07 2.17 2.25
2023-12-29 617,768 2.29 2.19 0.15 2.04 2.29
2023-12-28 89,337 2.13 2.04 -0.03 2.11 2.13
2023-12-27 50,057,850 2.07 2.07 0.02 2.02 2.14
2023-12-22 50,040,490 2.05 2.05 0.02 2.01 2.08
2023-12-21 21,600 2.05 2.03 0.00 2.02 2.05
2023-12-20 14,279 2.01 2.03 -0.01 2.01 2.05
2023-12-19 38,799 2.05 2.04 0.01 2.01 2.05
2023-12-18 78,905 2.05 2.03 -0.05 2.01 2.05
2023-12-15 1,210 2.08 2.08 0.06 2.01 2.08
2023-12-14 60,101 2.01 2.02 -0.02 2.01 2.08
2023-12-13 18,030 2.02 2.04 -0.06 2.09 2.10
2023-12-12 4,515 2.10 2.10 -0.09 2.05 2.10
2023-12-11 75 2.19 2.19 0.12 2.15 2.19
2023-12-08 90,194 2.05 2.07 -0.01 2.04 2.19
2023-12-07 38,042 2.05 2.08 0.03 2.05 2.20
2023-12-06 7,894 2.03 2.05 -0.05 2.15 2.20
2023-12-05 88,613 2.02 2.10 -0.14 2.03 2.21
2023-12-04 167,460 2.24 2.24 0.22 2.05 2.24
2023-12-01 65,680 2.17 2.02 -0.15 2.00 2.17
2023-11-30 102,277 2.20 2.17 0.01 2.20 2.22
2023-11-29 30,116 2.15 2.16 0.08 2.06 2.18
2023-11-28 10,021 2.05 2.08 0.08 2.06 2.18
2023-11-27 61,671 2.00 2.00 0.00 2.17 2.19
2023-11-24 996,106 2.00 2.00 -0.09 2.00 2.13
2023-11-23 2,355 2.13 2.09 0.09 2.01 2.13
2023-11-22 2,629,734 2.13 2.00 -0.02 2.00 2.13
2023-11-21 689,824 2.15 2.02 0.02 2.01 2.15
2023-11-20 233,867 2.01 2.00 0.00 2.00 2.04
2023-11-17 44,062 2.00 2.00 -0.03 2.00 2.01
2023-11-16 33,398 2.02 2.03 0.02 2.00 2.04
2023-11-15 20,510 2.02 2.01 0.01 2.02 2.04
2023-11-14 10,984 2.00 2.00 -0.07 2.01 2.04
2023-11-13 22,946 2.04 2.07 0.03 2.01 2.04
2023-11-10 117,076 2.02 2.04 -0.12 2.00 2.14
2023-11-09 24,360 2.17 2.16 0.08 2.15 2.17
2023-11-08 36,312 2.20 2.08 -0.16 2.05 2.17
2023-11-07 35,794 2.20 2.24 0.18 2.10 2.20
2023-11-06 172,634 2.06 2.06 -0.05 2.07 2.18
2023-11-03 36,616 2.20 2.11 -0.17 2.07 2.20
2023-11-02 2,952 2.23 2.28 0.06 2.10 2.29
2023-11-01 16,865 2.28 2.22 0.15 2.28 2.29
2023-10-31 1,084,541 2.30 2.07 -0.13 2.07 2.30
2023-10-30 121,425 2.22 2.20 -0.02 2.27 2.28
2023-10-27 109,180 2.30 2.22 0.02 2.20 2.30
2023-10-26 113,463 2.20 2.20 -0.02 2.20 2.22
2023-10-25 86,014 2.22 2.22 0.02 2.20 2.22
2023-10-24 358,514 2.28 2.20 0.05 2.20 2.28
2023-10-23 73,614 2.37 2.15 -0.06 2.20 2.38
2023-10-20 212,021 2.15 2.21 0.04 2.10 2.15
2023-10-19 5,304,942 2.23 2.17 0.17 2.22 2.40
2023-10-18 92,657 2.00 2.00 -0.01 2.00 2.06
2023-10-17 178,764 2.00 2.01 -0.01 2.01 2.14
2023-10-13 2,840,330 2.00 2.02 -0.02 2.09 2.16
2023-10-12 161,203 2.09 2.04 -0.02 2.04 2.09
2023-10-11 2,250,400 2.03 2.06 -0.02 2.03 2.05
2023-10-10 7,523,818 2.10 2.08 0.08 2.00 2.10
2023-10-09 74,856 2.00 2.00 0.00 2.00 2.04
2023-10-06 118,901 2.00 2.00 0.00 2.00 2.04
2023-10-05 123,027 2.02 2.00 0.08 2.00 2.04
2023-10-04 3,042,059 2.00 1.92 0.06 2.00 2.04
2023-10-03 360,221 1.86 1.86 0.01 1.85 1.86
2023-10-02 3,508,079 1.86 1.85 -0.03 1.85 1.86
2023-09-29 421,883 1.88 1.88 0.02 1.85 1.88
2023-09-28 54,672 1.87 1.86 -0.02 1.85 1.88
2023-09-27 475,447 1.88 1.88 0.03 1.85 1.88
2023-09-26 113,006 1.85 1.85 -0.03 1.85 1.88
2023-09-25 643,319 1.85 1.88 0.02 1.85 1.88
2023-09-22 168,680 1.88 1.86 -0.02 1.85 1.88
2023-09-21 1,001,550 1.88 1.88 0.03 1.86 1.88
2023-09-20 162,835 1.85 1.85 0.00 1.85 1.88
2023-09-19 105,961 1.88 1.85 -0.01 1.85 1.88
2023-09-18 8,610 1.87 1.86 -0.01 1.86 1.87
2023-09-15 36,344 1.87 1.87 0.01 1.86 1.87
2023-09-14 108,671 1.87 1.86 -0.01 1.85 1.87
2023-09-13 6,148 1.87 1.87 0.02 1.86 1.87
2023-09-12 104,369 1.86 1.85 0.00 1.85 1.87
2023-09-11 60,442 1.85 1.85 0.00 1.85 1.86
2023-09-08 2,139,130 1.85 1.85 0.00 1.85 1.86
2023-09-07 87,622 1.85 1.85 -0.01 1.85 1.86
2023-09-06 379,698 1.87 1.86 -0.01 1.85 1.87
2023-09-05 196,709 1.87 1.87 0.00 1.86 1.87
2023-09-04 38,863 1.87 1.87 0.00 1.86 1.87
2023-09-01 450,568 1.87 1.87 -0.01 1.86 1.87
2023-08-31 582,529 1.86 1.88 0.00 1.87 1.88
2023-08-30 71,806 1.88 1.88 0.00 1.87 1.88
2023-08-29 109,066 1.88 1.88 0.01 1.87 1.88
2023-08-28 456,078 1.88 1.87 0.00 1.86 1.88
2023-08-25 234,959 1.88 1.87 -0.01 1.86 1.88
2023-08-24 43,568 1.88 1.88 0.01 1.87 1.88
2023-08-23 549,419 1.88 1.87 0.01 1.86 1.88
2023-08-22 27,380 1.88 1.86 -0.02 1.86 1.88
2023-08-21 412,652 1.86 1.88 0.02 1.86 1.88
2023-08-18 125,997 1.86 1.86 0.00 1.86 1.88
2023-08-17 177,024 1.85 1.86 -0.02 1.85 1.88
2023-08-16 5,648 1.88 1.88 0.01 1.87 1.88
2023-08-15 105,157 1.88 1.87 -0.01 1.87 1.88
2023-08-14 35,955 1.88 1.88 0.01 1.87 1.88
2023-08-11 68,386 1.88 1.87 -0.02 1.87 1.88
2023-08-10 177,044 1.88 1.89 0.00 1.86 1.88
2023-08-09 16,601,779 1.86 1.89 0.02 1.86 1.90
2023-08-08 138,099 1.91 1.87 0.00 1.90 1.91
2023-08-04 156,223 1.86 1.87 -0.05 1.86 1.92
2023-08-03 87,511 1.90 1.92 0.02 1.87 1.90
2023-08-02 36,425 1.92 1.90 0.02 1.88 1.92
2023-07-31 128,108 1.90 1.88 0.00 1.88 1.90
2023-07-28 55,907 1.90 1.88 -0.01 1.86 1.90
2023-07-27 8,342 1.88 1.89 0.01 1.86 1.88
2023-07-26 46,556 1.89 1.88 0.01 1.87 1.89
2023-07-25 35,276 1.86 1.87 -0.01 1.86 1.89
2023-07-24 193,017 1.86 1.88 0.00 1.86 1.89
2023-07-21 2,603 1.88 1.88 0.02 1.87 1.88
2023-07-20 223,577 1.86 1.86 0.00 1.85 1.88
2023-07-19 37,880 1.86 1.86 -0.02 1.86 1.90
2023-07-18 64,545 1.87 1.88 0.00 1.86 1.89
2023-07-17 68,826 1.89 1.88 -0.01 1.88 1.89
  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2024-07-16 224,125 2.04 2.04 0.01 2.04 2.18
2024-07-15 72,793 2.18 2.03 -0.04 2.14 2.20
2024-07-12 30,314 2.06 2.07 -0.08 2.06 2.20
2024-07-11 462,596 2.06 2.15 -0.01 2.07 2.20
2024-07-10 43,638 2.16 2.16 -0.05 2.19 2.21
2024-07-09 1,267 2.21 2.21 0.04 2.16 2.21
2024-07-08 17,645 2.15 2.17 -0.02 2.15 2.21
2024-07-05 3,500 2.15 2.19 0.04 2.15 2.21
2024-07-04 1,430 2.15 2.15 0.00 2.15 2.21
2024-07-02 476,795 2.15 2.15 -0.06 2.17 2.21
2024-07-01 5,660 2.25 2.21 -0.04 2.17 2.25
2024-06-28 897,481 2.31 2.25 -0.04 2.31 2.33
2024-06-27 1,134,073 2.25 2.29 -0.01 2.25 2.27
2024-06-26 927,746 2.30 2.30 0.09 2.30 2.31
2024-06-25 254,374 2.27 2.21 0.05 2.30 2.31
2024-06-24 1,189,207 2.15 2.16 0.16 2.15 2.22
2024-06-21 164,113 2.00 2.00 0.00 2.02 2.09
2024-06-20 100,336 2.00 2.00 -0.02 2.00 2.10
2024-06-19 35,500 2.02 2.02 -0.03 2.09 2.10
2024-06-18 2,461 2.10 2.05 -0.05 2.02 2.10
2024-06-17 1,002 2.07 2.10 0.03 2.09 2.12
2024-06-14 94,591 2.12 2.07 -0.01 2.01 2.12
2024-06-13 156,209 2.08 2.08 0.05 2.05 2.08
2024-06-12 20,886 2.10 2.03 0.02 2.08 2.10
2024-06-11 105,482 2.10 2.01 -0.05 2.02 2.10
2024-06-10 152,700 2.06 2.06 -0.02 2.09 2.10
2024-06-07 170,797 2.12 2.08 -0.01 2.09 2.10
2024-06-06 278,098 2.08 2.09 0.00 2.08 2.12
2024-06-05 155,070 2.09 2.09 -0.01 2.12 2.14
2024-06-04 205,611 2.09 2.10 0.00 2.09 2.15
2024-06-03 68,056 2.14 2.10 -0.02 2.14 2.15
2024-05-31 522,254 2.14 2.12 0.01 2.10 2.14
2024-05-30 141,334 2.12 2.11 0.01 2.12 2.14
2024-05-29 204,661 2.10 2.10 0.03 2.10 2.11
2024-05-28 346,918 2.10 2.07 -0.01 2.10 2.11
2024-05-27 12,221 2.08 2.08 0.02 2.06 2.08
2024-05-24 161,030 2.08 2.06 0.00 2.05 2.08
2024-05-22 246,023 2.05 2.06 0.00 2.05 2.08
2024-05-21 95,747 2.07 2.06 0.01 2.05 2.07
2024-05-20 77,254 2.05 2.05 0.00 2.06 2.08
2024-05-17 65,731 2.05 2.05 0.09 2.05 2.08
2024-05-16 13,165 2.05 1.96 -0.01 2.00 2.05
2024-05-15 87,964 2.08 1.97 -0.05 2.00 2.08
2024-05-14 15,059 2.01 2.02 -0.03 2.01 2.08
2024-05-13 72,869 2.06 2.05 0.05 2.08 2.09
2024-05-10 541,231 2.00 2.00 -0.06 2.00 2.05
2024-05-09 3,325,333 2.05 2.06 0.00 2.04 2.05
2024-05-08 6,110 2.09 2.06 -0.04 2.08 2.09
2024-05-07 10,789 2.10 2.10 0.01 2.02 2.09
2024-05-06 29,036 2.03 2.09 -0.01 2.08 2.10
2024-05-03 46,520 2.11 2.10 -0.01 2.10 2.11
2024-05-02 69,077 2.10 2.11 0.00 2.10 2.12
2024-05-01 83,068 2.10 2.11 0.01 2.10 2.13
2024-04-30 347,175 2.10 2.10 0.06 2.10 2.13
2024-04-29 122,926 2.10 2.04 0.04 2.10 2.12
2024-04-26 46,454 2.00 2.00 -0.01 2.00 2.01
2024-04-25 18,886 2.00 2.01 0.00 1.97 2.00
2024-04-24 3,766 2.01 2.01 0.04 2.00 2.02
2024-04-23 47,642 1.94 1.97 0.00 1.95 2.02
2024-04-22 197,852 1.98 1.97 -0.02 2.00 2.02
2024-04-19 6,980 1.99 1.99 0.01 1.95 2.01
2024-04-18 25,160 1.98 1.98 0.03 1.95 1.97
2024-04-17 150,070 2.00 1.95 -0.06 1.97 2.00
2024-04-16 14,091 2.01 2.01 0.07 1.96 2.02
2024-04-15 327,193 1.90 1.94 -0.13 2.07 2.08
2024-04-12 7,605 2.09 2.07 0.07 2.01 2.05
2024-04-11 16,443 2.10 2.00 -0.01 2.00 2.11
2024-04-10 101,306 2.00 2.01 -0.01 2.09 2.11
2024-04-09 242,590 2.10 2.02 -0.01 2.02 2.11
2024-04-08 482,420 2.10 2.03 0.00 2.09 2.11
2024-04-05 76,951 2.00 2.03 0.02 2.00 2.10
2024-04-04 249,408 2.00 2.01 -0.04 2.01 2.05
2024-04-03 84,301 2.02 2.05 -0.08 2.12 2.14
2024-04-02 4,505 2.15 2.13 0.00 2.06 2.15
2024-03-28 2,313,996 2.20 2.13 0.06 2.05 2.20
2024-03-27 128,047 2.04 2.07 0.03 2.02 2.04
2024-03-26 125,173 2.10 2.04 -0.06 2.09 2.10
2024-03-25 75,875 2.10 2.10 -0.02 2.09 2.10
2024-03-22 111,501 2.13 2.12 -0.02 2.10 2.13
2024-03-21 5,336 2.14 2.14 0.09 2.06 2.13
2024-03-20 103,424 2.12 2.05 0.04 2.12 2.14
2024-03-19 279,293 2.00 2.01 -0.08 2.01 2.13
2024-03-18 45,105 2.10 2.09 0.05 2.09 2.10
2024-03-15 107,866 2.02 2.04 -0.04 2.02 2.07
2024-03-14 33,561 2.14 2.08 -0.02 2.05 2.14
2024-03-13 247,612 2.10 2.10 0.01 2.09 2.11
2024-03-12 109,087 2.08 2.09 0.00 2.08 2.15
2024-03-11 11,188 2.18 2.09 -0.07 2.15 2.18
2024-03-08 38,645 2.10 2.16 0.08 2.10 2.18
2024-03-07 173,970 2.07 2.08 -0.04 2.07 2.15
2024-03-06 22,596 2.14 2.12 -0.04 2.08 2.15
2024-03-05 30,795 2.20 2.16 0.15 2.07 2.20
2024-03-04 583,003 2.09 2.01 -0.26 2.18 2.20
2024-03-01 8,152 2.25 2.27 0.02 2.20 2.25
2024-02-29 43,225 2.29 2.25 -0.05 2.29 2.30
2024-02-28 45,730 2.33 2.30 0.02 2.31 2.33
2024-02-27 131,595 2.31 2.28 0.07 2.19 2.31
2024-02-26 71,093 2.30 2.21 0.01 2.28 2.30
2024-02-23 95,925 2.24 2.20 -0.07 2.18 2.30
2024-02-22 68,231 2.30 2.27 0.07 2.23 2.30
2024-02-21 74,668 2.30 2.20 -0.01 2.27 2.30
2024-02-20 141,373 2.17 2.21 -0.02 2.17 2.28
2024-02-19 406,207 2.33 2.23 -0.08 2.26 2.32
2024-02-16 458,730 2.38 2.31 -0.04 2.20 2.40
2024-02-15 2,052,755 2.38 2.35 0.17 2.30 2.38
2024-02-13 86,500 2.19 2.18 0.02 2.11 2.19
2024-02-12 1,444,243 2.10 2.16 0.04 2.08 2.10
2024-02-09 1,176,745 2.10 2.12 -0.03 2.07 2.10
2024-02-08 22,709 2.19 2.15 -0.01 2.12 2.19
2024-02-07 159,188 2.12 2.16 0.03 2.18 2.19
2024-02-06 260,271 2.10 2.13 0.00 2.10 2.20
2024-02-05 77,255 2.12 2.13 -0.07 2.18 2.20
2024-02-02 6,188 2.22 2.20 -0.04 2.16 2.24
2024-02-01 255,522 2.11 2.24 -0.01 2.12 2.27
2024-01-31 29,443 2.27 2.25 0.07 2.25 2.28
2024-01-30 157,844 2.26 2.18 -0.07 2.12 2.26
2024-01-29 219,323 2.38 2.25 -0.03 2.24 2.30
2024-01-26 4,759,366 2.28 2.28 0.27 2.06 2.28
2024-01-25 299,144 2.03 2.01 -0.02 2.01 2.03
2024-01-24 53,283 2.03 2.03 0.00 2.02 2.03
2024-01-23 11,603 2.03 2.03 -0.01 2.02 2.05
2024-01-22 25,001 2.03 2.04 0.02 2.04 2.05
2024-01-19 83,434 2.05 2.02 -0.03 2.02 2.05
2024-01-18 200 2.05 2.05 0.01 2.02 2.05
2024-01-17 130,973 2.01 2.04 -0.01 2.01 2.06
2024-01-16 50,000 2.05 2.05 -0.01 2.05 2.06
2024-01-15 32,500 2.07 2.06 0.00 2.05 2.06
2024-01-12 2,182 2.05 2.06 0.01 2.05 2.07
2024-01-11 81,996 2.04 2.05 -0.01 2.04 2.07
2024-01-10 100,212 2.03 2.06 -0.03 2.04 2.09
2024-01-09 112,114 2.05 2.09 0.02 2.04 2.15
2024-01-08 27,935 2.17 2.07 -0.05 2.05 2.15
2024-01-05 86,905 2.12 2.12 0.03 2.06 2.15
2024-01-04 29,280 2.04 2.09 -0.01 2.03 2.20
2024-01-03 173,550 2.24 2.10 -0.16 2.16 2.25
2024-01-02 350,386 2.25 2.26 0.07 2.17 2.25
2023-12-29 617,768 2.29 2.19 0.15 2.04 2.29
2023-12-28 89,337 2.13 2.04 -0.03 2.11 2.13
2023-12-27 50,057,850 2.07 2.07 0.02 2.02 2.14
2023-12-22 50,040,490 2.05 2.05 0.02 2.01 2.08
2023-12-21 21,600 2.05 2.03 0.00 2.02 2.05
2023-12-20 14,279 2.01 2.03 -0.01 2.01 2.05
2023-12-19 38,799 2.05 2.04 0.01 2.01 2.05
2023-12-18 78,905 2.05 2.03 -0.05 2.01 2.05
2023-12-15 1,210 2.08 2.08 0.06 2.01 2.08
2023-12-14 60,101 2.01 2.02 -0.02 2.01 2.08
2023-12-13 18,030 2.02 2.04 -0.06 2.09 2.10
2023-12-12 4,515 2.10 2.10 -0.09 2.05 2.10
2023-12-11 75 2.19 2.19 0.12 2.15 2.19
2023-12-08 90,194 2.05 2.07 -0.01 2.04 2.19
2023-12-07 38,042 2.05 2.08 0.03 2.05 2.20
2023-12-06 7,894 2.03 2.05 -0.05 2.15 2.20
2023-12-05 88,613 2.02 2.10 -0.14 2.03 2.21
2023-12-04 167,460 2.24 2.24 0.22 2.05 2.24
2023-12-01 65,680 2.17 2.02 -0.15 2.00 2.17
2023-11-30 102,277 2.20 2.17 0.01 2.20 2.22
2023-11-29 30,116 2.15 2.16 0.08 2.06 2.18
2023-11-28 10,021 2.05 2.08 0.08 2.06 2.18
2023-11-27 61,671 2.00 2.00 0.00 2.17 2.19
2023-11-24 996,106 2.00 2.00 -0.09 2.00 2.13
2023-11-23 2,355 2.13 2.09 0.09 2.01 2.13
2023-11-22 2,629,734 2.13 2.00 -0.02 2.00 2.13
2023-11-21 689,824 2.15 2.02 0.02 2.01 2.15
2023-11-20 233,867 2.01 2.00 0.00 2.00 2.04
2023-11-17 44,062 2.00 2.00 -0.03 2.00 2.01
2023-11-16 33,398 2.02 2.03 0.02 2.00 2.04
2023-11-15 20,510 2.02 2.01 0.01 2.02 2.04
2023-11-14 10,984 2.00 2.00 -0.07 2.01 2.04
2023-11-13 22,946 2.04 2.07 0.03 2.01 2.04
2023-11-10 117,076 2.02 2.04 -0.12 2.00 2.14
2023-11-09 24,360 2.17 2.16 0.08 2.15 2.17
2023-11-08 36,312 2.20 2.08 -0.16 2.05 2.17
2023-11-07 35,794 2.20 2.24 0.18 2.10 2.20
2023-11-06 172,634 2.06 2.06 -0.05 2.07 2.18
2023-11-03 36,616 2.20 2.11 -0.17 2.07 2.20
2023-11-02 2,952 2.23 2.28 0.06 2.10 2.29
2023-11-01 16,865 2.28 2.22 0.15 2.28 2.29
2023-10-31 1,084,541 2.30 2.07 -0.13 2.07 2.30
2023-10-30 121,425 2.22 2.20 -0.02 2.27 2.28
2023-10-27 109,180 2.30 2.22 0.02 2.20 2.30
2023-10-26 113,463 2.20 2.20 -0.02 2.20 2.22
2023-10-25 86,014 2.22 2.22 0.02 2.20 2.22
2023-10-24 358,514 2.28 2.20 0.05 2.20 2.28
2023-10-23 73,614 2.37 2.15 -0.06 2.20 2.38
2023-10-20 212,021 2.15 2.21 0.04 2.10 2.15
2023-10-19 5,304,942 2.23 2.17 0.17 2.22 2.40
2023-10-18 92,657 2.00 2.00 -0.01 2.00 2.06
2023-10-17 178,764 2.00 2.01 -0.01 2.01 2.14
2023-10-13 2,840,330 2.00 2.02 -0.02 2.09 2.16
2023-10-12 161,203 2.09 2.04 -0.02 2.04 2.09
2023-10-11 2,250,400 2.03 2.06 -0.02 2.03 2.05
2023-10-10 7,523,818 2.10 2.08 0.08 2.00 2.10
2023-10-09 74,856 2.00 2.00 0.00 2.00 2.04
2023-10-06 118,901 2.00 2.00 0.00 2.00 2.04
2023-10-05 123,027 2.02 2.00 0.08 2.00 2.04
2023-10-04 3,042,059 2.00 1.92 0.06 2.00 2.04
2023-10-03 360,221 1.86 1.86 0.01 1.85 1.86
2023-10-02 3,508,079 1.86 1.85 -0.03 1.85 1.86
2023-09-29 421,883 1.88 1.88 0.02 1.85 1.88
2023-09-28 54,672 1.87 1.86 -0.02 1.85 1.88
2023-09-27 475,447 1.88 1.88 0.03 1.85 1.88
2023-09-26 113,006 1.85 1.85 -0.03 1.85 1.88
2023-09-25 643,319 1.85 1.88 0.02 1.85 1.88
2023-09-22 168,680 1.88 1.86 -0.02 1.85 1.88
2023-09-21 1,001,550 1.88 1.88 0.03 1.86 1.88
2023-09-20 162,835 1.85 1.85 0.00 1.85 1.88
2023-09-19 105,961 1.88 1.85 -0.01 1.85 1.88
2023-09-18 8,610 1.87 1.86 -0.01 1.86 1.87
2023-09-15 36,344 1.87 1.87 0.01 1.86 1.87
2023-09-14 108,671 1.87 1.86 -0.01 1.85 1.87
2023-09-13 6,148 1.87 1.87 0.02 1.86 1.87
2023-09-12 104,369 1.86 1.85 0.00 1.85 1.87
2023-09-11 60,442 1.85 1.85 0.00 1.85 1.86
2023-09-08 2,139,130 1.85 1.85 0.00 1.85 1.86
2023-09-07 87,622 1.85 1.85 -0.01 1.85 1.86
2023-09-06 379,698 1.87 1.86 -0.01 1.85 1.87
2023-09-05 196,709 1.87 1.87 0.00 1.86 1.87
2023-09-04 38,863 1.87 1.87 0.00 1.86 1.87
2023-09-01 450,568 1.87 1.87 -0.01 1.86 1.87
2023-08-31 582,529 1.86 1.88 0.00 1.87 1.88
2023-08-30 71,806 1.88 1.88 0.00 1.87 1.88
2023-08-29 109,066 1.88 1.88 0.01 1.87 1.88
2023-08-28 456,078 1.88 1.87 0.00 1.86 1.88
2023-08-25 234,959 1.88 1.87 -0.01 1.86 1.88
2023-08-24 43,568 1.88 1.88 0.01 1.87 1.88
2023-08-23 549,419 1.88 1.87 0.01 1.86 1.88
2023-08-22 27,380 1.88 1.86 -0.02 1.86 1.88
2023-08-21 412,652 1.86 1.88 0.02 1.86 1.88
2023-08-18 125,997 1.86 1.86 0.00 1.86 1.88
2023-08-17 177,024 1.85 1.86 -0.02 1.85 1.88
2023-08-16 5,648 1.88 1.88 0.01 1.87 1.88
2023-08-15 105,157 1.88 1.87 -0.01 1.87 1.88
2023-08-14 35,955 1.88 1.88 0.01 1.87 1.88
2023-08-11 68,386 1.88 1.87 -0.02 1.87 1.88
2023-08-10 177,044 1.88 1.89 0.00 1.86 1.88
2023-08-09 16,601,779 1.86 1.89 0.02 1.86 1.90
2023-08-08 138,099 1.91 1.87 0.00 1.90 1.91
2023-08-04 156,223 1.86 1.87 -0.05 1.86 1.92
2023-08-03 87,511 1.90 1.92 0.02 1.87 1.90
2023-08-02 36,425 1.92 1.90 0.02 1.88 1.92
2023-07-31 128,108 1.90 1.88 0.00 1.88 1.90
2023-07-28 55,907 1.90 1.88 -0.01 1.86 1.90
2023-07-27 8,342 1.88 1.89 0.01 1.86 1.88
2023-07-26 46,556 1.89 1.88 0.01 1.87 1.89
2023-07-25 35,276 1.86 1.87 -0.01 1.86 1.89
2023-07-24 193,017 1.86 1.88 0.00 1.86 1.89
2023-07-21 2,603 1.88 1.88 0.02 1.87 1.88
2023-07-20 223,577 1.86 1.86 0.00 1.85 1.88
2023-07-19 37,880 1.86 1.86 -0.02 1.86 1.90
2023-07-18 64,545 1.87 1.88 0.00 1.86 1.89
2023-07-17 68,826 1.89 1.88 -0.01 1.88 1.89
Select Stock
Prev. Closing Price $2.03
Open $2.04
Bid $2.04
Ask $2.18
Volume Traded 224,125
Last Traded $2.04
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