Search
Close this search box.

Price History

MEDICAL DISPOSABLES & SUPPLIES LIMITED (MDS)

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 0 2.51 2.51 0.00 1.90 2.51
2024-07-15 1,723 2.51 2.51 -0.01 1.90 2.51
2024-07-12 0 2.52 2.52 0.00 1.90 2.51
2024-07-11 1,161 2.52 2.52 -0.01 1.92 2.52
2024-07-10 0 2.53 2.53 0.00 1.92 2.52
2024-07-09 0 2.53 2.53 0.00 1.92 2.52
2024-07-08 0 2.53 2.53 0.00 1.90 2.52
2024-07-05 20,477 2.53 2.53 0.00 1.90 2.53
2024-07-04 18,890 2.53 2.53 0.33 2.53 2.67
2024-07-02 0 2.20 2.20 0.00 1.90 2.50
2024-07-01 0 2.20 2.20 0.00 1.90 2.50
2024-06-28 0 2.20 2.20 0.00 1.91 2.40
2024-06-27 4,690 2.20 2.20 0.04 1.96 2.40
2024-06-26 26 2.16 2.16 0.20 1.96 2.20
2024-06-25 0 1.88 1.96 0.00 1.96 2.40
2024-06-24 0 1.88 1.96 0.00 1.96 2.40
2024-06-21 10,020 1.88 1.96 -0.43 1.89 2.40
2024-06-20 1,862 2.39 2.39 0.19 2.19 2.40
2024-06-19 0 2.20 2.20 0.00 2.19 2.40
2024-06-18 4,488 2.20 2.20 -0.30 2.19 2.50
2024-06-17 9 2.50 2.50 0.20 2.20 2.50
2024-06-14 0 2.30 2.30 0.00 2.20 2.50
2024-06-13 0 2.30 2.30 0.00 2.20 2.30
2024-06-12 5,000 2.30 2.30 0.02 2.20 2.30
2024-06-11 348,237 2.28 2.28 0.00 2.20 2.50
2024-06-10 207,498 2.28 2.28 0.09 2.19 2.28
2024-06-07 310 2.19 2.19 0.00 2.00 2.20
2024-06-06 467 2.20 2.19 -0.01 1.91 2.20
2024-06-05 642 2.20 2.20 0.18 1.91 2.20
2024-06-04 7,941 2.20 2.02 -0.18 1.91 2.20
2024-06-03 936 2.20 2.20 0.00 2.05 2.20
2024-05-31 452 2.20 2.20 0.13 2.05 2.20
2024-05-30 1,523 1.98 2.07 -0.13 1.95 2.20
2024-05-29 2,613 2.20 2.20 0.00 1.98 2.20
2024-05-28 3,799 2.20 2.20 0.15 1.98 2.20
2024-05-27 1,637 1.98 2.05 0.02 1.98 2.20
2024-05-24 18,859 2.02 2.03 0.01 1.98 2.19
2024-05-22 2,297 2.19 2.02 0.01 1.98 2.19
2024-05-21 2,447 2.00 2.01 -0.19 1.95 2.00
2024-05-20 1,042 2.20 2.20 0.00 2.00 2.20
2024-05-17 553 2.20 2.20 0.17 1.90 2.20
2024-05-16 745 2.28 2.03 0.02 2.00 2.20
2024-05-15 14,098 2.00 2.01 -0.27 1.99 2.00
2024-05-14 436 2.28 2.28 0.29 2.00 2.28
2024-05-13 34,744 1.85 1.99 -0.29 1.66 2.28
2024-05-10 2,894 2.28 2.28 0.00 2.27 2.28
2024-05-09 910 2.27 2.28 0.01 2.27 2.28
2024-05-08 5,121 2.27 2.27 0.00 2.27 2.28
2024-05-07 445 2.27 2.27 -0.01 2.00 2.27
2024-05-06 444 2.27 2.28 0.00 2.00 2.27
2024-05-03 820 2.28 2.28 0.12 2.00 2.28
2024-05-02 3,975 1.75 2.16 -0.12 2.00 2.28
2024-05-01 463 2.28 2.28 0.08 1.95 2.28
2024-04-30 17,928 2.20 2.20 -0.08 1.95 2.28
2024-04-29 668 2.28 2.28 0.00 2.20 2.28
2024-04-26 13,641 2.28 2.28 0.00 2.20 2.28
2024-04-25 437 2.28 2.28 0.00 2.20 2.28
2024-04-24 438 2.28 2.28 0.00 2.20 2.28
2024-04-23 15,339 2.28 2.28 0.00 2.20 2.28
2024-04-22 1,660 2.28 2.28 0.01 2.20 2.28
2024-04-19 1,508 2.28 2.27 0.07 2.20 2.28
2024-04-18 10,002 2.28 2.20 -0.08 2.20 2.28
2024-04-17 3 2.28 2.28 0.00 2.21 2.28
2024-04-16 3,600 2.28 2.28 0.00 2.21 2.28
2024-04-15 220 2.28 2.28 0.01 2.21 2.28
2024-04-12 538 2.28 2.27 -0.01 2.21 2.28
2024-04-11 6 2.28 2.28 0.00 2.25 2.28
2024-04-10 1,154 2.25 2.28 0.00 2.25 2.28
2024-04-09 1 2.28 2.28 0.00 2.21 2.28
2024-04-08 4 2.28 2.28 -0.02 2.21 2.28
2024-04-05 10,000 2.30 2.30 0.00 2.21 2.30
2024-04-04 0 2.30 2.30 0.00 2.06 2.30
2024-04-03 0 2.30 2.30 0.00 2.02 2.30
2024-04-02 3,500 2.30 2.30 -0.20 2.02 2.30
2024-03-28 8 2.50 2.50 0.00 2.30 2.50
2024-03-27 1 2.50 2.50 0.00 2.30 2.50
2024-03-26 0 2.50 2.50 0.00 2.30 2.50
2024-03-25 5 2.50 2.50 0.00 2.30 2.50
2024-03-22 50 2.50 2.50 0.00 2.30 2.50
2024-03-21 44 2.50 2.50 0.19 2.30 2.50
2024-03-20 950 2.30 2.31 -0.19 2.30 2.50
2024-03-19 0 2.50 2.50 0.00 2.36 2.50
2024-03-18 654 2.50 2.50 0.00 2.36 2.50
2024-03-15 6,346 2.50 2.50 -0.02 2.36 2.50
2024-03-14 49,254 2.50 2.52 -0.06 2.35 2.50
2024-03-13 307 2.58 2.58 0.00 2.58 2.67
2024-03-12 2,779 2.58 2.58 -0.09 2.58 2.67
2024-03-11 1 2.67 2.67 0.00 2.58 2.67
2024-03-08 1 2.67 2.67 0.00 2.58 2.67
2024-03-07 51 2.67 2.67 0.00 2.58 2.67
2024-03-06 575 2.67 2.67 0.00 2.58 2.67
2024-03-05 0 2.67 2.67 0.00 2.58 2.67
2024-03-04 17 2.67 2.67 0.00 2.58 2.67
2024-03-01 90 2.67 2.67 -0.01 2.52 2.67
2024-02-29 7,437 2.68 2.68 0.00 2.51 2.67
2024-02-28 3 2.68 2.68 0.16 2.52 2.68
2024-02-27 65,001 2.52 2.52 -0.16 2.52 2.68
2024-02-26 0 2.68 2.68 0.00 2.52 2.68
2024-02-23 5 2.68 2.68 0.00 2.52 2.68
2024-02-22 0 2.68 2.68 0.00 2.52 2.68
2024-02-21 1 2.68 2.68 0.16 2.52 2.68
2024-02-20 1,262 2.68 2.52 -0.08 2.52 2.68
2024-02-19 10 2.60 2.60 0.08 2.52 2.68
2024-02-16 0 2.70 2.52 0.00 2.52 2.60
2024-02-15 11,894 2.70 2.52 -0.01 2.52 2.68
2024-02-13 262 2.52 2.53 -0.19 2.52 2.70
2024-02-12 0 2.72 2.72 0.00 2.56 2.72
2024-02-09 0 2.72 2.72 0.00 2.56 2.72
2024-02-08 0 2.72 2.72 0.00 2.56 2.72
2024-02-07 160 2.72 2.72 0.02 2.56 2.72
2024-02-06 50 2.70 2.70 -0.02 2.56 2.72
2024-02-05 10 2.72 2.72 0.00 2.65 2.70
2024-02-02 30 2.72 2.72 0.00 2.65 2.72
2024-02-01 0 2.72 2.72 0.00 2.69 2.72
2024-01-31 853 2.72 2.72 0.00 2.69 2.72
2024-01-30 11 2.72 2.72 0.00 2.69 2.72
2024-01-29 0 2.72 2.72 0.00 2.69 2.72
2024-01-26 0 2.72 2.72 0.00 2.69 2.72
2024-01-25 1,428 2.72 2.72 0.03 2.69 2.76
2024-01-24 4,049 2.69 2.69 -0.07 2.69 2.72
2024-01-23 0 2.76 2.76 0.00 2.70 2.72
2024-01-22 23 2.76 2.76 0.00 2.70 2.76
2024-01-19 10,000 2.76 2.76 0.06 2.70 2.76
2024-01-18 9,494 2.70 2.70 -0.01 2.70 2.76
2024-01-17 0 2.69 2.71 0.00 2.71 2.76
2024-01-16 50,000 2.69 2.71 -0.05 2.69 2.76
2024-01-15 10,849 2.74 2.76 0.00 2.75 2.76
2024-01-12 0 2.76 2.76 0.00 2.76 3.30
2024-01-11 1,922 2.76 2.76 -0.03 2.76 3.30
2024-01-10 0 2.75 2.79 0.00 2.74 3.30
2024-01-09 4,080 2.75 2.79 0.04 2.74 3.30
2024-01-08 24,306 2.75 2.75 0.00 2.74 3.30
2024-01-05 4,169 2.75 2.75 0.00 2.71 2.75
2024-01-04 0 2.75 2.75 0.00 2.71 2.75
2024-01-03 10,541 2.75 2.75 0.05 2.70 2.75
2024-01-02 2,375 2.70 2.70 0.00 2.70 2.75
2023-12-29 18,415 2.70 2.70 0.00 2.70 2.95
2023-12-28 0 2.70 2.70 0.00 2.70 2.95
2023-12-27 6,000 2.70 2.70 0.14 2.51 3.11
2023-12-22 0 2.50 2.56 0.00 2.70 3.15
2023-12-21 713 2.50 2.56 -0.36 2.52 3.15
2023-12-20 0 2.92 2.92 0.00 2.92 3.15
2023-12-19 0 2.92 2.92 0.00 2.92 3.15
2023-12-18 190 2.92 2.92 -0.03 2.92 3.30
2023-12-15 0 2.92 2.95 0.00 2.92 3.30
2023-12-14 0 2.92 2.95 0.00 2.92 3.30
2023-12-13 0 2.92 2.95 0.00 2.92 3.30
2023-12-12 0 2.92 2.95 0.00 2.92 3.05
2023-12-11 8,585 2.92 2.95 -0.05 2.92 3.30
2023-12-08 0 2.92 3.00 0.00 2.92 3.30
2023-12-07 4,906 2.92 3.00 -0.30 2.92 3.30
2023-12-06 3,018 3.30 3.30 0.38 3.00 3.30
2023-12-05 0 2.92 2.92 0.00 3.00 3.30
2023-12-04 0 2.92 2.92 0.00 3.00 3.30
2023-12-01 0 2.92 2.92 0.00 3.00 3.30
2023-11-30 241 2.92 2.92 -0.04 3.00 3.30
2023-11-29 16,201 2.90 2.96 -0.06 0.00 2.90
2023-11-28 0 3.02 3.02 0.00 3.05 3.30
2023-11-27 620 3.02 3.02 0.01 3.02 3.30
2023-11-24 0 3.00 3.01 0.00 3.01 3.30
2023-11-23 0 3.00 3.01 0.00 3.01 3.30
2023-11-22 7,353 3.00 3.01 -0.27 3.00 3.30
2023-11-21 27,076 3.06 3.28 -0.09 3.03 3.37
2023-11-20 0 3.37 3.37 0.00 3.36 3.60
2023-11-17 0 3.37 3.37 0.00 3.36 3.60
2023-11-16 0 3.37 3.37 0.00 3.36 3.60
2023-11-15 0 3.37 3.37 0.00 3.36 3.60
2023-11-14 6,000 3.37 3.37 -0.01 3.36 3.60
2023-11-13 6,806 3.36 3.38 -0.12 3.36 3.60
2023-11-10 0 3.50 3.50 0.00 3.37 3.50
2023-11-09 0 3.50 3.50 0.00 3.36 3.50
2023-11-08 20,500 3.50 3.50 0.15 3.36 3.50
2023-11-07 10,000 3.35 3.35 -0.15 3.03 3.50
2023-11-06 0 3.50 3.50 0.00 3.35 3.60
2023-11-03 47,500 3.50 3.50 0.00 3.03 3.60
2023-11-02 4,000 3.49 3.50 0.00 3.03 3.49
2023-11-01 1,000 3.50 3.50 -0.06 3.03 3.68
2023-10-31 0 2.90 3.56 0.00 3.50 3.70
2023-10-30 17,634 2.90 3.56 -0.19 3.11 3.70
2023-10-27 10,656 3.75 3.75 -0.05 3.75 3.80
2023-10-26 5,124 3.80 3.80 0.00 3.76 3.80
2023-10-25 1,000 3.80 3.80 -0.01 3.76 3.80
2023-10-24 12,242 3.80 3.81 -0.01 3.67 3.80
2023-10-23 1,000 3.82 3.82 0.00 3.80 3.82
2023-10-20 0 3.81 3.82 0.00 3.80 4.24
2023-10-19 0 3.81 3.82 0.00 3.80 4.24
2023-10-18 1,436 3.81 3.82 -0.18 3.81 4.24
2023-10-17 300 4.00 4.00 0.00 3.98 4.00
2023-10-13 3,014 4.00 4.00 -0.09 3.98 4.00
2023-10-12 3,899 4.00 4.09 -0.11 3.98 4.00
2023-10-11 0 4.20 4.20 0.00 4.00 4.15
2023-10-10 0 4.20 4.20 0.00 4.00 4.15
2023-10-09 1,000 4.20 4.20 0.00 4.00 4.15
2023-10-06 0 4.20 4.20 0.00 4.00 4.20
2023-10-05 0 4.20 4.20 0.00 4.00 4.20
2023-10-04 0 4.20 4.20 0.00 4.00 4.20
2023-10-03 0 4.20 4.20 0.00 4.00 4.20
2023-10-02 0 4.20 4.20 0.00 4.00 4.20
2023-09-29 100 4.20 4.20 0.22 3.98 4.20
2023-09-28 0 3.98 3.98 0.00 3.99 4.20
2023-09-27 924 3.98 3.98 0.03 3.98 4.20
2023-09-26 0 3.81 3.95 0.00 3.81 4.20
2023-09-25 5,020 3.81 3.95 -0.25 3.81 4.20
2023-09-22 0 4.20 4.20 0.00 4.02 4.20
2023-09-21 10 4.20 4.20 -0.04 4.02 4.20
2023-09-20 0 4.24 4.24 0.00 4.02 4.20
2023-09-19 762 4.24 4.24 0.00 4.02 4.24
2023-09-18 0 4.24 4.24 0.00 4.02 4.24
2023-09-15 0 4.24 4.24 0.00 4.02 4.24
2023-09-14 0 4.24 4.24 0.00 4.02 4.24
2023-09-13 0 4.24 4.24 0.00 4.02 4.24
2023-09-12 1,177 4.24 4.24 0.22 4.02 4.24
2023-09-11 300 4.02 4.02 -0.15 4.02 4.24
2023-09-08 0 4.10 4.17 0.00 4.10 4.24
2023-09-07 1,000 4.10 4.17 -0.09 4.10 4.24
2023-09-06 985 4.25 4.26 0.01 4.24 4.25
2023-09-05 345,634 4.26 4.25 -0.31 4.25 4.26
2023-09-04 0 4.26 4.56 0.00 4.26 4.60
2023-09-01 0 4.26 4.56 0.00 4.26 4.60
2023-08-31 0 4.26 4.56 0.00 4.26 4.60
2023-08-30 401 4.26 4.56 0.11 4.26 4.65
2023-08-29 5,104 4.26 4.45 0.19 4.26 4.85
2023-08-28 3,000 4.26 4.26 0.00 4.26 4.85
2023-08-25 3,026 4.26 4.26 0.00 4.26 4.85
2023-08-24 17 4.26 4.26 -0.09 4.26 4.85
2023-08-23 1,014 4.26 4.35 -0.50 4.26 4.85
2023-08-22 8 4.85 4.85 0.00 4.65 4.85
2023-08-21 18 4.85 4.85 0.00 4.65 4.85
2023-08-18 5,000 4.85 4.85 0.20 4.65 4.85
2023-08-17 0 4.65 4.65 0.00 4.65 4.85
2023-08-16 7,494 4.65 4.65 -0.20 4.65 4.85
2023-08-15 95 4.85 4.85 0.31 4.26 4.60
2023-08-14 6,230 4.60 4.54 0.29 4.25 4.85
2023-08-11 2,261,915 4.25 4.25 -0.55 4.25 4.85
2023-08-10 0 4.80 4.80 0.00 4.11 4.80
2023-08-09 2,274 4.80 4.80 -0.05 4.10 4.80
2023-08-08 9 4.85 4.85 0.00 4.10 4.85
2023-08-04 0 4.85 4.85 0.00 4.10 4.85
2023-08-03 924 4.85 4.85 -0.09 4.10 4.85
2023-08-02 39 4.94 4.94 0.39 4.10 4.85
2023-07-31 1,423 4.10 4.55 0.47 4.11 4.94
2023-07-28 0 4.00 4.08 0.00 4.10 4.95
2023-07-27 11,000 4.00 4.08 -0.01 4.00 4.95
2023-07-26 37,159 4.00 4.09 -0.24 4.03 5.00
2023-07-25 15,440 4.30 4.33 -0.73 4.10 5.00
2023-07-24 2,283 5.06 5.06 0.66 4.41 5.00
2023-07-21 1,126 4.38 4.40 0.00 4.40 5.70
2023-07-20 32,450 4.40 4.40 0.05 4.35 5.70
2023-07-19 0 4.35 4.35 0.00 4.40 5.70
2023-07-18 8 4.35 4.35 -0.95 4.40 5.70
2023-07-17 0 5.51 5.30 0.00 4.35 5.70
  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2024-07-16 0 2.51 2.51 0.00 1.90 2.51
2024-07-15 1,723 2.51 2.51 -0.01 1.90 2.51
2024-07-12 0 2.52 2.52 0.00 1.90 2.51
2024-07-11 1,161 2.52 2.52 -0.01 1.92 2.52
2024-07-10 0 2.53 2.53 0.00 1.92 2.52
2024-07-09 0 2.53 2.53 0.00 1.92 2.52
2024-07-08 0 2.53 2.53 0.00 1.90 2.52
2024-07-05 20,477 2.53 2.53 0.00 1.90 2.53
2024-07-04 18,890 2.53 2.53 0.33 2.53 2.67
2024-07-02 0 2.20 2.20 0.00 1.90 2.50
2024-07-01 0 2.20 2.20 0.00 1.90 2.50
2024-06-28 0 2.20 2.20 0.00 1.91 2.40
2024-06-27 4,690 2.20 2.20 0.04 1.96 2.40
2024-06-26 26 2.16 2.16 0.20 1.96 2.20
2024-06-25 0 1.88 1.96 0.00 1.96 2.40
2024-06-24 0 1.88 1.96 0.00 1.96 2.40
2024-06-21 10,020 1.88 1.96 -0.43 1.89 2.40
2024-06-20 1,862 2.39 2.39 0.19 2.19 2.40
2024-06-19 0 2.20 2.20 0.00 2.19 2.40
2024-06-18 4,488 2.20 2.20 -0.30 2.19 2.50
2024-06-17 9 2.50 2.50 0.20 2.20 2.50
2024-06-14 0 2.30 2.30 0.00 2.20 2.50
2024-06-13 0 2.30 2.30 0.00 2.20 2.30
2024-06-12 5,000 2.30 2.30 0.02 2.20 2.30
2024-06-11 348,237 2.28 2.28 0.00 2.20 2.50
2024-06-10 207,498 2.28 2.28 0.09 2.19 2.28
2024-06-07 310 2.19 2.19 0.00 2.00 2.20
2024-06-06 467 2.20 2.19 -0.01 1.91 2.20
2024-06-05 642 2.20 2.20 0.18 1.91 2.20
2024-06-04 7,941 2.20 2.02 -0.18 1.91 2.20
2024-06-03 936 2.20 2.20 0.00 2.05 2.20
2024-05-31 452 2.20 2.20 0.13 2.05 2.20
2024-05-30 1,523 1.98 2.07 -0.13 1.95 2.20
2024-05-29 2,613 2.20 2.20 0.00 1.98 2.20
2024-05-28 3,799 2.20 2.20 0.15 1.98 2.20
2024-05-27 1,637 1.98 2.05 0.02 1.98 2.20
2024-05-24 18,859 2.02 2.03 0.01 1.98 2.19
2024-05-22 2,297 2.19 2.02 0.01 1.98 2.19
2024-05-21 2,447 2.00 2.01 -0.19 1.95 2.00
2024-05-20 1,042 2.20 2.20 0.00 2.00 2.20
2024-05-17 553 2.20 2.20 0.17 1.90 2.20
2024-05-16 745 2.28 2.03 0.02 2.00 2.20
2024-05-15 14,098 2.00 2.01 -0.27 1.99 2.00
2024-05-14 436 2.28 2.28 0.29 2.00 2.28
2024-05-13 34,744 1.85 1.99 -0.29 1.66 2.28
2024-05-10 2,894 2.28 2.28 0.00 2.27 2.28
2024-05-09 910 2.27 2.28 0.01 2.27 2.28
2024-05-08 5,121 2.27 2.27 0.00 2.27 2.28
2024-05-07 445 2.27 2.27 -0.01 2.00 2.27
2024-05-06 444 2.27 2.28 0.00 2.00 2.27
2024-05-03 820 2.28 2.28 0.12 2.00 2.28
2024-05-02 3,975 1.75 2.16 -0.12 2.00 2.28
2024-05-01 463 2.28 2.28 0.08 1.95 2.28
2024-04-30 17,928 2.20 2.20 -0.08 1.95 2.28
2024-04-29 668 2.28 2.28 0.00 2.20 2.28
2024-04-26 13,641 2.28 2.28 0.00 2.20 2.28
2024-04-25 437 2.28 2.28 0.00 2.20 2.28
2024-04-24 438 2.28 2.28 0.00 2.20 2.28
2024-04-23 15,339 2.28 2.28 0.00 2.20 2.28
2024-04-22 1,660 2.28 2.28 0.01 2.20 2.28
2024-04-19 1,508 2.28 2.27 0.07 2.20 2.28
2024-04-18 10,002 2.28 2.20 -0.08 2.20 2.28
2024-04-17 3 2.28 2.28 0.00 2.21 2.28
2024-04-16 3,600 2.28 2.28 0.00 2.21 2.28
2024-04-15 220 2.28 2.28 0.01 2.21 2.28
2024-04-12 538 2.28 2.27 -0.01 2.21 2.28
2024-04-11 6 2.28 2.28 0.00 2.25 2.28
2024-04-10 1,154 2.25 2.28 0.00 2.25 2.28
2024-04-09 1 2.28 2.28 0.00 2.21 2.28
2024-04-08 4 2.28 2.28 -0.02 2.21 2.28
2024-04-05 10,000 2.30 2.30 0.00 2.21 2.30
2024-04-04 0 2.30 2.30 0.00 2.06 2.30
2024-04-03 0 2.30 2.30 0.00 2.02 2.30
2024-04-02 3,500 2.30 2.30 -0.20 2.02 2.30
2024-03-28 8 2.50 2.50 0.00 2.30 2.50
2024-03-27 1 2.50 2.50 0.00 2.30 2.50
2024-03-26 0 2.50 2.50 0.00 2.30 2.50
2024-03-25 5 2.50 2.50 0.00 2.30 2.50
2024-03-22 50 2.50 2.50 0.00 2.30 2.50
2024-03-21 44 2.50 2.50 0.19 2.30 2.50
2024-03-20 950 2.30 2.31 -0.19 2.30 2.50
2024-03-19 0 2.50 2.50 0.00 2.36 2.50
2024-03-18 654 2.50 2.50 0.00 2.36 2.50
2024-03-15 6,346 2.50 2.50 -0.02 2.36 2.50
2024-03-14 49,254 2.50 2.52 -0.06 2.35 2.50
2024-03-13 307 2.58 2.58 0.00 2.58 2.67
2024-03-12 2,779 2.58 2.58 -0.09 2.58 2.67
2024-03-11 1 2.67 2.67 0.00 2.58 2.67
2024-03-08 1 2.67 2.67 0.00 2.58 2.67
2024-03-07 51 2.67 2.67 0.00 2.58 2.67
2024-03-06 575 2.67 2.67 0.00 2.58 2.67
2024-03-05 0 2.67 2.67 0.00 2.58 2.67
2024-03-04 17 2.67 2.67 0.00 2.58 2.67
2024-03-01 90 2.67 2.67 -0.01 2.52 2.67
2024-02-29 7,437 2.68 2.68 0.00 2.51 2.67
2024-02-28 3 2.68 2.68 0.16 2.52 2.68
2024-02-27 65,001 2.52 2.52 -0.16 2.52 2.68
2024-02-26 0 2.68 2.68 0.00 2.52 2.68
2024-02-23 5 2.68 2.68 0.00 2.52 2.68
2024-02-22 0 2.68 2.68 0.00 2.52 2.68
2024-02-21 1 2.68 2.68 0.16 2.52 2.68
2024-02-20 1,262 2.68 2.52 -0.08 2.52 2.68
2024-02-19 10 2.60 2.60 0.08 2.52 2.68
2024-02-16 0 2.70 2.52 0.00 2.52 2.60
2024-02-15 11,894 2.70 2.52 -0.01 2.52 2.68
2024-02-13 262 2.52 2.53 -0.19 2.52 2.70
2024-02-12 0 2.72 2.72 0.00 2.56 2.72
2024-02-09 0 2.72 2.72 0.00 2.56 2.72
2024-02-08 0 2.72 2.72 0.00 2.56 2.72
2024-02-07 160 2.72 2.72 0.02 2.56 2.72
2024-02-06 50 2.70 2.70 -0.02 2.56 2.72
2024-02-05 10 2.72 2.72 0.00 2.65 2.70
2024-02-02 30 2.72 2.72 0.00 2.65 2.72
2024-02-01 0 2.72 2.72 0.00 2.69 2.72
2024-01-31 853 2.72 2.72 0.00 2.69 2.72
2024-01-30 11 2.72 2.72 0.00 2.69 2.72
2024-01-29 0 2.72 2.72 0.00 2.69 2.72
2024-01-26 0 2.72 2.72 0.00 2.69 2.72
2024-01-25 1,428 2.72 2.72 0.03 2.69 2.76
2024-01-24 4,049 2.69 2.69 -0.07 2.69 2.72
2024-01-23 0 2.76 2.76 0.00 2.70 2.72
2024-01-22 23 2.76 2.76 0.00 2.70 2.76
2024-01-19 10,000 2.76 2.76 0.06 2.70 2.76
2024-01-18 9,494 2.70 2.70 -0.01 2.70 2.76
2024-01-17 0 2.69 2.71 0.00 2.71 2.76
2024-01-16 50,000 2.69 2.71 -0.05 2.69 2.76
2024-01-15 10,849 2.74 2.76 0.00 2.75 2.76
2024-01-12 0 2.76 2.76 0.00 2.76 3.30
2024-01-11 1,922 2.76 2.76 -0.03 2.76 3.30
2024-01-10 0 2.75 2.79 0.00 2.74 3.30
2024-01-09 4,080 2.75 2.79 0.04 2.74 3.30
2024-01-08 24,306 2.75 2.75 0.00 2.74 3.30
2024-01-05 4,169 2.75 2.75 0.00 2.71 2.75
2024-01-04 0 2.75 2.75 0.00 2.71 2.75
2024-01-03 10,541 2.75 2.75 0.05 2.70 2.75
2024-01-02 2,375 2.70 2.70 0.00 2.70 2.75
2023-12-29 18,415 2.70 2.70 0.00 2.70 2.95
2023-12-28 0 2.70 2.70 0.00 2.70 2.95
2023-12-27 6,000 2.70 2.70 0.14 2.51 3.11
2023-12-22 0 2.50 2.56 0.00 2.70 3.15
2023-12-21 713 2.50 2.56 -0.36 2.52 3.15
2023-12-20 0 2.92 2.92 0.00 2.92 3.15
2023-12-19 0 2.92 2.92 0.00 2.92 3.15
2023-12-18 190 2.92 2.92 -0.03 2.92 3.30
2023-12-15 0 2.92 2.95 0.00 2.92 3.30
2023-12-14 0 2.92 2.95 0.00 2.92 3.30
2023-12-13 0 2.92 2.95 0.00 2.92 3.30
2023-12-12 0 2.92 2.95 0.00 2.92 3.05
2023-12-11 8,585 2.92 2.95 -0.05 2.92 3.30
2023-12-08 0 2.92 3.00 0.00 2.92 3.30
2023-12-07 4,906 2.92 3.00 -0.30 2.92 3.30
2023-12-06 3,018 3.30 3.30 0.38 3.00 3.30
2023-12-05 0 2.92 2.92 0.00 3.00 3.30
2023-12-04 0 2.92 2.92 0.00 3.00 3.30
2023-12-01 0 2.92 2.92 0.00 3.00 3.30
2023-11-30 241 2.92 2.92 -0.04 3.00 3.30
2023-11-29 16,201 2.90 2.96 -0.06 0.00 2.90
2023-11-28 0 3.02 3.02 0.00 3.05 3.30
2023-11-27 620 3.02 3.02 0.01 3.02 3.30
2023-11-24 0 3.00 3.01 0.00 3.01 3.30
2023-11-23 0 3.00 3.01 0.00 3.01 3.30
2023-11-22 7,353 3.00 3.01 -0.27 3.00 3.30
2023-11-21 27,076 3.06 3.28 -0.09 3.03 3.37
2023-11-20 0 3.37 3.37 0.00 3.36 3.60
2023-11-17 0 3.37 3.37 0.00 3.36 3.60
2023-11-16 0 3.37 3.37 0.00 3.36 3.60
2023-11-15 0 3.37 3.37 0.00 3.36 3.60
2023-11-14 6,000 3.37 3.37 -0.01 3.36 3.60
2023-11-13 6,806 3.36 3.38 -0.12 3.36 3.60
2023-11-10 0 3.50 3.50 0.00 3.37 3.50
2023-11-09 0 3.50 3.50 0.00 3.36 3.50
2023-11-08 20,500 3.50 3.50 0.15 3.36 3.50
2023-11-07 10,000 3.35 3.35 -0.15 3.03 3.50
2023-11-06 0 3.50 3.50 0.00 3.35 3.60
2023-11-03 47,500 3.50 3.50 0.00 3.03 3.60
2023-11-02 4,000 3.49 3.50 0.00 3.03 3.49
2023-11-01 1,000 3.50 3.50 -0.06 3.03 3.68
2023-10-31 0 2.90 3.56 0.00 3.50 3.70
2023-10-30 17,634 2.90 3.56 -0.19 3.11 3.70
2023-10-27 10,656 3.75 3.75 -0.05 3.75 3.80
2023-10-26 5,124 3.80 3.80 0.00 3.76 3.80
2023-10-25 1,000 3.80 3.80 -0.01 3.76 3.80
2023-10-24 12,242 3.80 3.81 -0.01 3.67 3.80
2023-10-23 1,000 3.82 3.82 0.00 3.80 3.82
2023-10-20 0 3.81 3.82 0.00 3.80 4.24
2023-10-19 0 3.81 3.82 0.00 3.80 4.24
2023-10-18 1,436 3.81 3.82 -0.18 3.81 4.24
2023-10-17 300 4.00 4.00 0.00 3.98 4.00
2023-10-13 3,014 4.00 4.00 -0.09 3.98 4.00
2023-10-12 3,899 4.00 4.09 -0.11 3.98 4.00
2023-10-11 0 4.20 4.20 0.00 4.00 4.15
2023-10-10 0 4.20 4.20 0.00 4.00 4.15
2023-10-09 1,000 4.20 4.20 0.00 4.00 4.15
2023-10-06 0 4.20 4.20 0.00 4.00 4.20
2023-10-05 0 4.20 4.20 0.00 4.00 4.20
2023-10-04 0 4.20 4.20 0.00 4.00 4.20
2023-10-03 0 4.20 4.20 0.00 4.00 4.20
2023-10-02 0 4.20 4.20 0.00 4.00 4.20
2023-09-29 100 4.20 4.20 0.22 3.98 4.20
2023-09-28 0 3.98 3.98 0.00 3.99 4.20
2023-09-27 924 3.98 3.98 0.03 3.98 4.20
2023-09-26 0 3.81 3.95 0.00 3.81 4.20
2023-09-25 5,020 3.81 3.95 -0.25 3.81 4.20
2023-09-22 0 4.20 4.20 0.00 4.02 4.20
2023-09-21 10 4.20 4.20 -0.04 4.02 4.20
2023-09-20 0 4.24 4.24 0.00 4.02 4.20
2023-09-19 762 4.24 4.24 0.00 4.02 4.24
2023-09-18 0 4.24 4.24 0.00 4.02 4.24
2023-09-15 0 4.24 4.24 0.00 4.02 4.24
2023-09-14 0 4.24 4.24 0.00 4.02 4.24
2023-09-13 0 4.24 4.24 0.00 4.02 4.24
2023-09-12 1,177 4.24 4.24 0.22 4.02 4.24
2023-09-11 300 4.02 4.02 -0.15 4.02 4.24
2023-09-08 0 4.10 4.17 0.00 4.10 4.24
2023-09-07 1,000 4.10 4.17 -0.09 4.10 4.24
2023-09-06 985 4.25 4.26 0.01 4.24 4.25
2023-09-05 345,634 4.26 4.25 -0.31 4.25 4.26
2023-09-04 0 4.26 4.56 0.00 4.26 4.60
2023-09-01 0 4.26 4.56 0.00 4.26 4.60
2023-08-31 0 4.26 4.56 0.00 4.26 4.60
2023-08-30 401 4.26 4.56 0.11 4.26 4.65
2023-08-29 5,104 4.26 4.45 0.19 4.26 4.85
2023-08-28 3,000 4.26 4.26 0.00 4.26 4.85
2023-08-25 3,026 4.26 4.26 0.00 4.26 4.85
2023-08-24 17 4.26 4.26 -0.09 4.26 4.85
2023-08-23 1,014 4.26 4.35 -0.50 4.26 4.85
2023-08-22 8 4.85 4.85 0.00 4.65 4.85
2023-08-21 18 4.85 4.85 0.00 4.65 4.85
2023-08-18 5,000 4.85 4.85 0.20 4.65 4.85
2023-08-17 0 4.65 4.65 0.00 4.65 4.85
2023-08-16 7,494 4.65 4.65 -0.20 4.65 4.85
2023-08-15 95 4.85 4.85 0.31 4.26 4.60
2023-08-14 6,230 4.60 4.54 0.29 4.25 4.85
2023-08-11 2,261,915 4.25 4.25 -0.55 4.25 4.85
2023-08-10 0 4.80 4.80 0.00 4.11 4.80
2023-08-09 2,274 4.80 4.80 -0.05 4.10 4.80
2023-08-08 9 4.85 4.85 0.00 4.10 4.85
2023-08-04 0 4.85 4.85 0.00 4.10 4.85
2023-08-03 924 4.85 4.85 -0.09 4.10 4.85
2023-08-02 39 4.94 4.94 0.39 4.10 4.85
2023-07-31 1,423 4.10 4.55 0.47 4.11 4.94
2023-07-28 0 4.00 4.08 0.00 4.10 4.95
2023-07-27 11,000 4.00 4.08 -0.01 4.00 4.95
2023-07-26 37,159 4.00 4.09 -0.24 4.03 5.00
2023-07-25 15,440 4.30 4.33 -0.73 4.10 5.00
2023-07-24 2,283 5.06 5.06 0.66 4.41 5.00
2023-07-21 1,126 4.38 4.40 0.00 4.40 5.70
2023-07-20 32,450 4.40 4.40 0.05 4.35 5.70
2023-07-19 0 4.35 4.35 0.00 4.40 5.70
2023-07-18 8 4.35 4.35 -0.95 4.40 5.70
2023-07-17 0 5.51 5.30 0.00 4.35 5.70
Select Stock
Prev. Closing Price $2.51
Open $2.51
Bid $1.90
Ask $2.51
Volume Traded 0
Last Traded $2.51
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