Search
Close this search box.

Price History

MAIN EVENT ENTERTAINMENT GROUP (MEEG)

August 08, 2023 through August 07, 2024

TIP: Select short periods when viewing stocks.

  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2024-08-07 767 11.99 11.99 0.82 11.17 11.99
2024-08-05 6,086 11.03 11.17 -0.38 11.03 11.99
2024-08-02 36,869 12.41 11.55 -0.44 12.19 12.20
2024-07-31 48 11.99 11.99 0.58 11.05 11.99
2024-07-30 13,602 11.06 11.41 -0.58 11.04 12.00
2024-07-29 512 12.00 11.99 0.95 11.02 12.00
2024-07-26 20,499 12.00 11.04 -0.02 11.02 12.00
2024-07-25 235,313 12.00 11.06 -0.97 11.04 12.00
2024-07-24 552 12.00 12.03 -0.47 11.70 12.00
2024-07-23 30,021 12.50 12.50 -0.20 12.00 12.49
2024-07-22 37 12.70 12.70 0.70 12.00 12.50
2024-07-19 100 12.00 12.00 -0.59 12.00 12.79
2024-07-18 7,700 13.00 12.59 0.10 11.59 12.95
2024-07-17 2,296 12.50 12.49 0.70 12.48 12.49
2024-07-16 7,773 12.00 11.79 0.18 11.50 12.49
2024-07-15 5,099 12.50 11.61 -0.82 11.56 12.50
2024-07-12 1,894 11.55 12.43 -0.07 11.60 12.50
2024-07-11 10 12.50 12.50 -0.07 12.20 12.50
2024-07-10 2,852 12.79 12.57 0.38 11.55 12.50
2024-07-09 10,648 12.49 12.19 0.70 12.17 12.49
2024-07-08 3,121 11.12 11.49 0.36 11.12 12.28
2024-07-05 16,775 11.02 11.13 -0.37 11.03 12.49
2024-07-04 5,050 12.50 11.50 -1.00 12.49 12.50
2024-07-02 300 12.50 12.50 0.00 11.35 12.50
2024-07-01 5,060 12.50 12.50 0.00 11.34 12.69
2024-06-28 510 12.50 12.50 -0.10 11.90 12.69
2024-06-27 1,560 12.69 12.60 -0.10 12.00 12.69
2024-06-26 100 12.70 12.70 0.00 11.90 12.60
2024-06-25 1,170 12.70 12.70 -0.04 11.90 12.70
2024-06-24 1,363 12.70 12.74 0.84 11.34 12.70
2024-06-21 7,838 12.45 11.90 -0.61 11.33 12.99
2024-06-20 0 12.50 12.51 0.00 12.75 12.99
2024-06-19 25,529 12.50 12.51 -0.22 12.50 12.99
2024-06-18 365 12.99 12.73 0.23 12.51 12.99
2024-06-17 30,292 12.50 12.50 0.00 12.50 12.99
2024-06-14 27,043 12.50 12.50 0.00 12.50 12.99
2024-06-13 52,549 12.50 12.50 0.00 12.51 12.99
2024-06-12 1,070 12.50 12.50 -0.16 12.50 13.00
2024-06-11 2,772 12.50 12.66 0.13 12.50 13.00
2024-06-10 1,617 12.99 12.53 0.03 12.50 12.99
2024-06-07 71,986 12.99 12.50 -0.01 12.51 12.99
2024-06-06 27,228 12.50 12.51 0.01 12.50 13.00
2024-06-05 8,468 12.50 12.50 -0.50 12.50 12.99
2024-06-04 1 13.00 13.00 0.48 12.60 12.99
2024-06-03 26,210 12.60 12.52 -0.48 12.60 13.00
2024-05-31 705 13.00 13.00 0.47 12.50 13.00
2024-05-30 32,794 12.50 12.53 -0.52 12.50 13.00
2024-05-29 8 13.05 13.05 -0.05 12.62 13.05
2024-05-28 931 13.10 13.10 0.30 12.62 13.10
2024-05-27 1,840 13.10 12.80 -0.29 12.51 13.10
2024-05-24 31,528 12.74 13.09 0.54 12.74 13.10
2024-05-22 9,467 13.09 12.55 -0.19 12.74 13.09
2024-05-21 1,836 12.51 12.74 -0.26 12.52 13.08
2024-05-20 1,022 13.00 13.00 0.00 12.50 13.10
2024-05-17 116,460 13.00 13.00 0.00 13.00 13.10
2024-05-16 28,299 13.00 13.00 -0.07 13.00 13.10
2024-05-15 114,445 13.00 13.07 0.00 13.00 13.10
2024-05-14 4,514 13.00 13.07 0.07 13.00 13.40
2024-05-13 6,480 13.00 13.00 -0.44 13.00 13.40
2024-05-10 2 13.44 13.44 0.00 13.00 13.44
2024-05-09 2 13.44 13.44 0.01 13.00 13.44
2024-05-08 1,001 13.43 13.43 0.42 13.00 13.44
2024-05-07 128,495 13.00 13.01 -0.52 13.00 13.45
2024-05-06 0 13.69 13.53 0.00 13.05 13.50
2024-05-03 322 13.69 13.53 -0.15 13.05 13.69
2024-05-02 3,585 13.68 13.68 0.50 13.02 13.50
2024-05-01 957 13.02 13.18 -0.68 13.02 13.70
2024-04-30 386 13.78 13.86 0.86 13.01 13.78
2024-04-29 39,130 13.00 13.00 -0.80 13.01 13.95
2024-04-26 1 13.80 13.80 0.00 13.03 13.80
2024-04-25 531 13.80 13.80 0.77 13.02 13.80
2024-04-24 13,670 13.01 13.03 -0.85 13.01 13.89
2024-04-23 409 13.89 13.88 0.76 13.20 13.89
2024-04-22 2,108 13.88 13.12 0.00 13.06 13.88
2024-04-19 5,640 13.90 13.12 -0.87 13.89 13.90
2024-04-18 10 13.99 13.99 0.37 13.13 13.99
2024-04-17 8,668 13.98 13.62 -0.37 13.60 13.98
2024-04-16 49 13.99 13.99 0.26 13.98 13.99
2024-04-15 8,274 13.60 13.73 -0.27 13.50 13.99
2024-04-12 7,537 14.00 14.00 0.02 13.75 14.00
2024-04-11 1,070 14.00 13.98 0.08 13.70 14.00
2024-04-10 19,931 14.00 13.90 0.31 13.70 13.98
2024-04-09 4,176 13.57 13.59 -0.27 13.50 14.00
2024-04-08 18,295 13.80 13.86 0.13 13.80 14.05
2024-04-05 39,401 13.61 13.73 -0.46 13.59 14.10
2024-04-04 2,750 14.27 14.19 -0.08 13.62 14.27
2024-04-03 14 14.27 14.27 -0.01 13.62 14.27
2024-04-02 51,903 14.29 14.28 0.62 13.62 14.28
2024-03-28 6,199 13.58 13.66 -0.81 13.58 14.29
2024-03-27 1 14.47 14.47 0.02 13.58 14.30
2024-03-26 508 14.45 14.45 0.70 13.58 14.45
2024-03-25 4,227 13.58 13.75 -0.76 13.58 14.48
2024-03-22 2,030 14.52 14.51 -0.02 13.65 14.53
2024-03-21 2,000 14.53 14.53 0.53 13.65 14.52
2024-03-20 14,972 14.00 14.00 -0.56 13.65 14.53
2024-03-19 2,989 14.56 14.56 0.07 13.65 14.55
2024-03-18 293 14.49 14.49 -0.08 13.70 14.57
2024-03-15 407 14.58 14.57 0.86 13.70 14.58
2024-03-14 2,797 14.58 13.71 -0.88 14.57 14.58
2024-03-13 433 14.60 14.59 0.95 13.65 14.60
2024-03-12 26,001 13.60 13.64 -0.64 13.61 14.65
2024-03-11 750 14.25 14.28 -0.41 14.00 14.69
2024-03-08 1,385 14.69 14.69 -0.01 14.00 14.69
2024-03-07 18 14.70 14.70 0.00 14.00 14.69
2024-03-06 98,064 14.70 14.70 0.00 14.00 14.70
2024-03-05 13 14.70 14.70 0.03 13.59 14.70
2024-03-04 2,176 14.70 14.67 -0.03 14.10 14.70
2024-03-01 420 14.70 14.70 -0.01 13.58 14.69
2024-02-29 7 14.71 14.71 0.01 14.70 14.71
2024-02-28 310 14.70 14.70 0.62 14.30 14.71
2024-02-27 8,491 14.00 14.08 -0.24 14.00 14.71
2024-02-26 4,350 14.71 14.32 0.35 14.00 14.71
2024-02-23 6,455 13.57 13.97 0.38 13.57 14.20
2024-02-22 5,808 13.56 13.59 0.03 13.56 14.00
2024-02-21 1,401 13.55 13.56 -0.64 13.56 14.20
2024-02-20 1,595 14.20 14.20 0.37 13.56 14.19
2024-02-19 4,053 14.10 13.83 0.13 13.54 14.20
2024-02-16 71,282 14.76 13.70 -1.21 13.54 14.75
2024-02-15 0 14.79 14.91 0.00 14.79 14.85
2024-02-13 248 14.79 14.91 0.02 14.79 14.99
2024-02-12 5,780 14.92 14.89 -0.11 14.79 15.00
2024-02-09 87,383 15.00 15.00 0.00 14.79 15.00
2024-02-08 16,178 15.00 15.00 -0.10 15.00 15.10
2024-02-07 0 15.10 15.10 0.00 15.01 15.11
2024-02-06 12,729 15.10 15.10 0.00 15.01 15.11
2024-02-05 9,120 15.09 15.10 -0.08 15.09 15.12
2024-02-02 80 15.12 15.18 -0.82 15.12 16.29
2024-02-01 10 16.00 16.00 0.53 15.07 16.00
2024-01-31 2,303 15.04 15.47 0.43 15.99 16.00
2024-01-30 5,987 15.00 15.04 -0.02 15.01 16.00
2024-01-29 16,479 15.00 15.06 -1.92 14.78 16.50
2024-01-26 100,014 17.00 16.98 -0.05 14.78 17.00
2024-01-25 9,203 17.00 17.03 0.54 16.05 17.08
2024-01-24 65,265 17.00 16.49 0.50 16.05 17.25
2024-01-23 103,941 16.12 15.99 0.05 16.05 16.10
2024-01-22 50,275 16.00 15.94 0.21 13.76 16.00
2024-01-19 60,755 16.00 15.73 0.73 13.72 15.95
2024-01-18 120,930 15.00 15.00 0.07 13.51 15.00
2024-01-17 30,918 15.00 14.93 0.47 14.10 15.00
2024-01-16 25,200 14.80 14.46 1.16 13.43 14.65
2024-01-15 20,634 14.20 13.30 -1.50 13.40 14.20
2024-01-12 3,028 14.80 14.80 -0.19 14.20 14.84
2024-01-11 3,517 14.85 14.99 0.62 14.20 14.84
2024-01-10 7,944 14.97 14.37 0.07 14.85 14.85
2024-01-09 40 14.30 14.30 0.00 14.20 14.30
2024-01-08 50 14.30 14.30 0.29 13.90 14.30
2024-01-05 237 14.00 14.01 -0.33 13.90 14.30
2024-01-04 299 14.34 14.34 0.44 14.30 14.34
2024-01-03 1,640 14.34 13.90 0.74 13.21 14.33
2024-01-02 2,176 13.14 13.16 -0.74 13.14 13.90
2023-12-29 125 13.90 13.90 0.07 13.13 13.94
2023-12-28 25,684 13.94 13.83 -0.07 13.12 13.94
2023-12-27 232 13.90 13.90 0.00 13.10 13.89
2023-12-22 2 13.90 13.90 0.04 13.01 13.95
2023-12-21 321 13.90 13.86 0.05 13.21 13.90
2023-12-20 5,831 13.50 13.81 0.80 13.20 13.90
2023-12-19 100,022 13.00 13.01 -1.05 13.01 14.00
2023-12-18 984 14.30 14.06 0.94 13.12 14.29
2023-12-15 81,035 13.00 13.12 -0.03 13.00 14.00
2023-12-14 0 13.40 13.15 0.00 13.10 13.94
2023-12-13 11,050 13.40 13.15 0.05 13.00 13.94
2023-12-12 889 13.10 13.10 0.00 13.03 13.94
2023-12-11 3,744 13.10 13.10 0.10 13.10 13.94
2023-12-08 54,527 13.00 13.00 -0.98 13.00 13.98
2023-12-07 0 13.98 13.98 0.00 13.01 14.00
2023-12-06 379 13.98 13.98 0.92 13.98 14.00
2023-12-05 330,689 13.00 13.06 -0.44 13.02 13.98
2023-12-04 18 13.50 13.50 0.00 13.50 13.55
2023-12-01 364 13.50 13.50 0.10 13.02 13.55
2023-11-30 11,214 13.55 13.40 0.31 13.02 13.55
2023-11-29 311 13.90 13.09 0.08 13.02 13.89
2023-11-28 40,000 13.01 13.01 -0.98 13.02 13.90
2023-11-27 256 13.99 13.99 0.47 13.90 13.99
2023-11-24 1,002 13.52 13.52 0.00 13.52 14.00
2023-11-23 1,744 13.52 13.52 -0.15 14.48 14.49
2023-11-22 3,850 13.52 13.67 -0.82 14.47 14.49
2023-11-21 2 14.49 14.49 0.34 13.57 14.49
2023-11-20 1,056 14.50 14.15 0.49 13.57 14.50
2023-11-17 4,751 13.56 13.66 -0.20 13.57 14.50
2023-11-16 3,729 14.50 13.86 -0.16 13.56 14.50
2023-11-15 1,213 13.55 14.02 -0.28 13.56 14.59
2023-11-14 257 14.30 14.30 -0.30 13.60 14.59
2023-11-13 68 14.60 14.60 0.14 14.45 14.60
2023-11-10 7,797 14.46 14.46 0.00 14.45 14.62
2023-11-09 836 14.50 14.46 0.00 14.46 14.62
2023-11-08 147,479 14.46 14.46 0.84 14.45 14.50
2023-11-07 42,790 14.49 13.62 0.04 14.49 14.50
2023-11-06 12,000 13.55 13.58 -1.16 13.54 14.50
2023-11-03 572 13.60 14.74 0.99 13.60 14.90
2023-11-02 3,985 14.90 13.75 -0.22 13.54 15.00
2023-11-01 14,906 15.00 13.97 0.02 13.52 15.00
2023-10-31 474 13.95 13.95 0.26 13.52 13.95
2023-10-30 34,275 13.95 13.69 -0.06 13.50 13.95
2023-10-27 2,500 13.75 13.75 -0.25 13.70 14.00
2023-10-26 388 14.00 14.00 0.35 13.66 14.00
2023-10-25 21,078 13.55 13.65 -0.35 13.50 14.00
2023-10-24 3,400 14.00 14.00 -0.04 13.65 14.00
2023-10-23 72,760 14.01 14.04 -0.49 13.65 14.00
2023-10-20 13,836 14.49 14.53 -0.08 14.12 14.49
2023-10-19 12,341 14.60 14.61 -0.11 14.60 14.70
2023-10-18 3,063 15.00 14.72 0.11 14.60 15.00
2023-10-17 9,768 15.50 14.61 0.50 14.50 15.50
2023-10-13 3,000,363 14.11 14.11 -0.29 14.20 14.40
2023-10-12 1,018,980 15.45 14.40 0.32 14.08 15.45
2023-10-11 10,749 14.05 14.08 -1.73 14.06 15.50
2023-10-10 630 15.50 15.81 -0.14 14.05 15.50
2023-10-09 2,298 15.95 15.95 -0.04 14.05 15.94
2023-10-06 0 15.99 15.99 0.00 14.01 15.94
2023-10-05 1,244 15.99 15.99 0.00 13.86 15.95
2023-10-04 1,282 15.99 15.99 1.54 13.81 15.99
2023-10-03 60,400 15.00 14.45 0.95 13.55 15.99
2023-10-02 5,000 13.50 13.50 0.28 13.50 13.90
2023-09-29 4,926 14.17 13.22 -0.96 13.50 14.00
2023-09-28 200 14.18 14.18 1.17 13.15 14.17
2023-09-27 376,223 13.04 13.01 -0.06 13.05 14.19
2023-09-26 49,938 13.05 13.07 -1.36 14.24 14.25
2023-09-25 2,266 14.23 14.43 -0.03 14.00 14.23
2023-09-22 0 14.46 14.46 0.00 14.00 14.49
2023-09-21 240 14.46 14.46 -0.04 14.46 14.49
2023-09-20 105 14.50 14.50 0.04 14.46 14.50
2023-09-19 517 14.50 14.46 0.25 14.10 14.50
2023-09-18 67,532 14.99 14.21 -1.03 14.10 14.99
2023-09-15 10,538 15.25 15.24 0.72 14.19 15.24
2023-09-14 5,868 14.19 14.52 -0.98 14.19 16.69
2023-09-13 1,540 15.50 15.50 -0.18 15.50 16.70
2023-09-12 3,850 15.50 15.68 -0.99 15.50 16.74
2023-09-11 2,212 16.75 16.67 0.17 15.85 16.75
2023-09-08 115,807 16.10 16.50 0.93 16.10 16.79
2023-09-07 2,076 15.06 15.57 -0.51 16.10 16.80
2023-09-06 47,587 16.00 16.08 0.01 15.06 16.96
2023-09-05 2,268 16.98 16.07 -1.39 16.00 16.96
2023-09-04 6,016 17.25 17.46 0.33 16.06 17.25
2023-09-01 4,331 16.10 17.13 -0.35 16.06 17.47
2023-08-31 14,648 17.50 17.48 1.06 16.06 17.50
2023-08-30 60,155 17.48 16.42 0.42 16.01 17.48
2023-08-29 68,579 16.00 16.00 0.59 16.00 16.50
2023-08-28 107,706 16.48 15.41 0.91 16.00 16.48
2023-08-25 137 14.50 14.50 0.25 14.20 14.50
2023-08-24 27,173 14.50 14.25 0.07 14.18 14.50
2023-08-23 8,559 14.50 14.18 -0.10 14.18 14.50
2023-08-22 13,347 14.18 14.28 0.09 14.18 14.50
2023-08-21 4,415 15.19 14.19 -0.63 14.18 14.80
2023-08-18 33,789 14.18 14.82 0.32 14.18 15.20
2023-08-17 754 15.00 14.50 -1.36 14.40 15.49
2023-08-16 1,027 14.39 15.86 1.33 15.49 15.50
2023-08-15 11,644 15.88 14.53 -0.58 15.87 15.88
2023-08-14 19,419 15.93 15.11 0.11 14.51 15.93
2023-08-11 51,967 15.40 15.00 0.59 15.05 15.93
2023-08-10 14,432 14.35 14.41 -0.05 14.35 14.39
2023-08-09 20,314 14.42 14.46 0.01 14.40 14.42
2023-08-08 12,760 14.50 14.45 -0.05 14.45 14.50
  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2024-08-07 767 11.99 11.99 0.82 11.17 11.99
2024-08-05 6,086 11.03 11.17 -0.38 11.03 11.99
2024-08-02 36,869 12.41 11.55 -0.44 12.19 12.20
2024-07-31 48 11.99 11.99 0.58 11.05 11.99
2024-07-30 13,602 11.06 11.41 -0.58 11.04 12.00
2024-07-29 512 12.00 11.99 0.95 11.02 12.00
2024-07-26 20,499 12.00 11.04 -0.02 11.02 12.00
2024-07-25 235,313 12.00 11.06 -0.97 11.04 12.00
2024-07-24 552 12.00 12.03 -0.47 11.70 12.00
2024-07-23 30,021 12.50 12.50 -0.20 12.00 12.49
2024-07-22 37 12.70 12.70 0.70 12.00 12.50
2024-07-19 100 12.00 12.00 -0.59 12.00 12.79
2024-07-18 7,700 13.00 12.59 0.10 11.59 12.95
2024-07-17 2,296 12.50 12.49 0.70 12.48 12.49
2024-07-16 7,773 12.00 11.79 0.18 11.50 12.49
2024-07-15 5,099 12.50 11.61 -0.82 11.56 12.50
2024-07-12 1,894 11.55 12.43 -0.07 11.60 12.50
2024-07-11 10 12.50 12.50 -0.07 12.20 12.50
2024-07-10 2,852 12.79 12.57 0.38 11.55 12.50
2024-07-09 10,648 12.49 12.19 0.70 12.17 12.49
2024-07-08 3,121 11.12 11.49 0.36 11.12 12.28
2024-07-05 16,775 11.02 11.13 -0.37 11.03 12.49
2024-07-04 5,050 12.50 11.50 -1.00 12.49 12.50
2024-07-02 300 12.50 12.50 0.00 11.35 12.50
2024-07-01 5,060 12.50 12.50 0.00 11.34 12.69
2024-06-28 510 12.50 12.50 -0.10 11.90 12.69
2024-06-27 1,560 12.69 12.60 -0.10 12.00 12.69
2024-06-26 100 12.70 12.70 0.00 11.90 12.60
2024-06-25 1,170 12.70 12.70 -0.04 11.90 12.70
2024-06-24 1,363 12.70 12.74 0.84 11.34 12.70
2024-06-21 7,838 12.45 11.90 -0.61 11.33 12.99
2024-06-20 0 12.50 12.51 0.00 12.75 12.99
2024-06-19 25,529 12.50 12.51 -0.22 12.50 12.99
2024-06-18 365 12.99 12.73 0.23 12.51 12.99
2024-06-17 30,292 12.50 12.50 0.00 12.50 12.99
2024-06-14 27,043 12.50 12.50 0.00 12.50 12.99
2024-06-13 52,549 12.50 12.50 0.00 12.51 12.99
2024-06-12 1,070 12.50 12.50 -0.16 12.50 13.00
2024-06-11 2,772 12.50 12.66 0.13 12.50 13.00
2024-06-10 1,617 12.99 12.53 0.03 12.50 12.99
2024-06-07 71,986 12.99 12.50 -0.01 12.51 12.99
2024-06-06 27,228 12.50 12.51 0.01 12.50 13.00
2024-06-05 8,468 12.50 12.50 -0.50 12.50 12.99
2024-06-04 1 13.00 13.00 0.48 12.60 12.99
2024-06-03 26,210 12.60 12.52 -0.48 12.60 13.00
2024-05-31 705 13.00 13.00 0.47 12.50 13.00
2024-05-30 32,794 12.50 12.53 -0.52 12.50 13.00
2024-05-29 8 13.05 13.05 -0.05 12.62 13.05
2024-05-28 931 13.10 13.10 0.30 12.62 13.10
2024-05-27 1,840 13.10 12.80 -0.29 12.51 13.10
2024-05-24 31,528 12.74 13.09 0.54 12.74 13.10
2024-05-22 9,467 13.09 12.55 -0.19 12.74 13.09
2024-05-21 1,836 12.51 12.74 -0.26 12.52 13.08
2024-05-20 1,022 13.00 13.00 0.00 12.50 13.10
2024-05-17 116,460 13.00 13.00 0.00 13.00 13.10
2024-05-16 28,299 13.00 13.00 -0.07 13.00 13.10
2024-05-15 114,445 13.00 13.07 0.00 13.00 13.10
2024-05-14 4,514 13.00 13.07 0.07 13.00 13.40
2024-05-13 6,480 13.00 13.00 -0.44 13.00 13.40
2024-05-10 2 13.44 13.44 0.00 13.00 13.44
2024-05-09 2 13.44 13.44 0.01 13.00 13.44
2024-05-08 1,001 13.43 13.43 0.42 13.00 13.44
2024-05-07 128,495 13.00 13.01 -0.52 13.00 13.45
2024-05-06 0 13.69 13.53 0.00 13.05 13.50
2024-05-03 322 13.69 13.53 -0.15 13.05 13.69
2024-05-02 3,585 13.68 13.68 0.50 13.02 13.50
2024-05-01 957 13.02 13.18 -0.68 13.02 13.70
2024-04-30 386 13.78 13.86 0.86 13.01 13.78
2024-04-29 39,130 13.00 13.00 -0.80 13.01 13.95
2024-04-26 1 13.80 13.80 0.00 13.03 13.80
2024-04-25 531 13.80 13.80 0.77 13.02 13.80
2024-04-24 13,670 13.01 13.03 -0.85 13.01 13.89
2024-04-23 409 13.89 13.88 0.76 13.20 13.89
2024-04-22 2,108 13.88 13.12 0.00 13.06 13.88
2024-04-19 5,640 13.90 13.12 -0.87 13.89 13.90
2024-04-18 10 13.99 13.99 0.37 13.13 13.99
2024-04-17 8,668 13.98 13.62 -0.37 13.60 13.98
2024-04-16 49 13.99 13.99 0.26 13.98 13.99
2024-04-15 8,274 13.60 13.73 -0.27 13.50 13.99
2024-04-12 7,537 14.00 14.00 0.02 13.75 14.00
2024-04-11 1,070 14.00 13.98 0.08 13.70 14.00
2024-04-10 19,931 14.00 13.90 0.31 13.70 13.98
2024-04-09 4,176 13.57 13.59 -0.27 13.50 14.00
2024-04-08 18,295 13.80 13.86 0.13 13.80 14.05
2024-04-05 39,401 13.61 13.73 -0.46 13.59 14.10
2024-04-04 2,750 14.27 14.19 -0.08 13.62 14.27
2024-04-03 14 14.27 14.27 -0.01 13.62 14.27
2024-04-02 51,903 14.29 14.28 0.62 13.62 14.28
2024-03-28 6,199 13.58 13.66 -0.81 13.58 14.29
2024-03-27 1 14.47 14.47 0.02 13.58 14.30
2024-03-26 508 14.45 14.45 0.70 13.58 14.45
2024-03-25 4,227 13.58 13.75 -0.76 13.58 14.48
2024-03-22 2,030 14.52 14.51 -0.02 13.65 14.53
2024-03-21 2,000 14.53 14.53 0.53 13.65 14.52
2024-03-20 14,972 14.00 14.00 -0.56 13.65 14.53
2024-03-19 2,989 14.56 14.56 0.07 13.65 14.55
2024-03-18 293 14.49 14.49 -0.08 13.70 14.57
2024-03-15 407 14.58 14.57 0.86 13.70 14.58
2024-03-14 2,797 14.58 13.71 -0.88 14.57 14.58
2024-03-13 433 14.60 14.59 0.95 13.65 14.60
2024-03-12 26,001 13.60 13.64 -0.64 13.61 14.65
2024-03-11 750 14.25 14.28 -0.41 14.00 14.69
2024-03-08 1,385 14.69 14.69 -0.01 14.00 14.69
2024-03-07 18 14.70 14.70 0.00 14.00 14.69
2024-03-06 98,064 14.70 14.70 0.00 14.00 14.70
2024-03-05 13 14.70 14.70 0.03 13.59 14.70
2024-03-04 2,176 14.70 14.67 -0.03 14.10 14.70
2024-03-01 420 14.70 14.70 -0.01 13.58 14.69
2024-02-29 7 14.71 14.71 0.01 14.70 14.71
2024-02-28 310 14.70 14.70 0.62 14.30 14.71
2024-02-27 8,491 14.00 14.08 -0.24 14.00 14.71
2024-02-26 4,350 14.71 14.32 0.35 14.00 14.71
2024-02-23 6,455 13.57 13.97 0.38 13.57 14.20
2024-02-22 5,808 13.56 13.59 0.03 13.56 14.00
2024-02-21 1,401 13.55 13.56 -0.64 13.56 14.20
2024-02-20 1,595 14.20 14.20 0.37 13.56 14.19
2024-02-19 4,053 14.10 13.83 0.13 13.54 14.20
2024-02-16 71,282 14.76 13.70 -1.21 13.54 14.75
2024-02-15 0 14.79 14.91 0.00 14.79 14.85
2024-02-13 248 14.79 14.91 0.02 14.79 14.99
2024-02-12 5,780 14.92 14.89 -0.11 14.79 15.00
2024-02-09 87,383 15.00 15.00 0.00 14.79 15.00
2024-02-08 16,178 15.00 15.00 -0.10 15.00 15.10
2024-02-07 0 15.10 15.10 0.00 15.01 15.11
2024-02-06 12,729 15.10 15.10 0.00 15.01 15.11
2024-02-05 9,120 15.09 15.10 -0.08 15.09 15.12
2024-02-02 80 15.12 15.18 -0.82 15.12 16.29
2024-02-01 10 16.00 16.00 0.53 15.07 16.00
2024-01-31 2,303 15.04 15.47 0.43 15.99 16.00
2024-01-30 5,987 15.00 15.04 -0.02 15.01 16.00
2024-01-29 16,479 15.00 15.06 -1.92 14.78 16.50
2024-01-26 100,014 17.00 16.98 -0.05 14.78 17.00
2024-01-25 9,203 17.00 17.03 0.54 16.05 17.08
2024-01-24 65,265 17.00 16.49 0.50 16.05 17.25
2024-01-23 103,941 16.12 15.99 0.05 16.05 16.10
2024-01-22 50,275 16.00 15.94 0.21 13.76 16.00
2024-01-19 60,755 16.00 15.73 0.73 13.72 15.95
2024-01-18 120,930 15.00 15.00 0.07 13.51 15.00
2024-01-17 30,918 15.00 14.93 0.47 14.10 15.00
2024-01-16 25,200 14.80 14.46 1.16 13.43 14.65
2024-01-15 20,634 14.20 13.30 -1.50 13.40 14.20
2024-01-12 3,028 14.80 14.80 -0.19 14.20 14.84
2024-01-11 3,517 14.85 14.99 0.62 14.20 14.84
2024-01-10 7,944 14.97 14.37 0.07 14.85 14.85
2024-01-09 40 14.30 14.30 0.00 14.20 14.30
2024-01-08 50 14.30 14.30 0.29 13.90 14.30
2024-01-05 237 14.00 14.01 -0.33 13.90 14.30
2024-01-04 299 14.34 14.34 0.44 14.30 14.34
2024-01-03 1,640 14.34 13.90 0.74 13.21 14.33
2024-01-02 2,176 13.14 13.16 -0.74 13.14 13.90
2023-12-29 125 13.90 13.90 0.07 13.13 13.94
2023-12-28 25,684 13.94 13.83 -0.07 13.12 13.94
2023-12-27 232 13.90 13.90 0.00 13.10 13.89
2023-12-22 2 13.90 13.90 0.04 13.01 13.95
2023-12-21 321 13.90 13.86 0.05 13.21 13.90
2023-12-20 5,831 13.50 13.81 0.80 13.20 13.90
2023-12-19 100,022 13.00 13.01 -1.05 13.01 14.00
2023-12-18 984 14.30 14.06 0.94 13.12 14.29
2023-12-15 81,035 13.00 13.12 -0.03 13.00 14.00
2023-12-14 0 13.40 13.15 0.00 13.10 13.94
2023-12-13 11,050 13.40 13.15 0.05 13.00 13.94
2023-12-12 889 13.10 13.10 0.00 13.03 13.94
2023-12-11 3,744 13.10 13.10 0.10 13.10 13.94
2023-12-08 54,527 13.00 13.00 -0.98 13.00 13.98
2023-12-07 0 13.98 13.98 0.00 13.01 14.00
2023-12-06 379 13.98 13.98 0.92 13.98 14.00
2023-12-05 330,689 13.00 13.06 -0.44 13.02 13.98
2023-12-04 18 13.50 13.50 0.00 13.50 13.55
2023-12-01 364 13.50 13.50 0.10 13.02 13.55
2023-11-30 11,214 13.55 13.40 0.31 13.02 13.55
2023-11-29 311 13.90 13.09 0.08 13.02 13.89
2023-11-28 40,000 13.01 13.01 -0.98 13.02 13.90
2023-11-27 256 13.99 13.99 0.47 13.90 13.99
2023-11-24 1,002 13.52 13.52 0.00 13.52 14.00
2023-11-23 1,744 13.52 13.52 -0.15 14.48 14.49
2023-11-22 3,850 13.52 13.67 -0.82 14.47 14.49
2023-11-21 2 14.49 14.49 0.34 13.57 14.49
2023-11-20 1,056 14.50 14.15 0.49 13.57 14.50
2023-11-17 4,751 13.56 13.66 -0.20 13.57 14.50
2023-11-16 3,729 14.50 13.86 -0.16 13.56 14.50
2023-11-15 1,213 13.55 14.02 -0.28 13.56 14.59
2023-11-14 257 14.30 14.30 -0.30 13.60 14.59
2023-11-13 68 14.60 14.60 0.14 14.45 14.60
2023-11-10 7,797 14.46 14.46 0.00 14.45 14.62
2023-11-09 836 14.50 14.46 0.00 14.46 14.62
2023-11-08 147,479 14.46 14.46 0.84 14.45 14.50
2023-11-07 42,790 14.49 13.62 0.04 14.49 14.50
2023-11-06 12,000 13.55 13.58 -1.16 13.54 14.50
2023-11-03 572 13.60 14.74 0.99 13.60 14.90
2023-11-02 3,985 14.90 13.75 -0.22 13.54 15.00
2023-11-01 14,906 15.00 13.97 0.02 13.52 15.00
2023-10-31 474 13.95 13.95 0.26 13.52 13.95
2023-10-30 34,275 13.95 13.69 -0.06 13.50 13.95
2023-10-27 2,500 13.75 13.75 -0.25 13.70 14.00
2023-10-26 388 14.00 14.00 0.35 13.66 14.00
2023-10-25 21,078 13.55 13.65 -0.35 13.50 14.00
2023-10-24 3,400 14.00 14.00 -0.04 13.65 14.00
2023-10-23 72,760 14.01 14.04 -0.49 13.65 14.00
2023-10-20 13,836 14.49 14.53 -0.08 14.12 14.49
2023-10-19 12,341 14.60 14.61 -0.11 14.60 14.70
2023-10-18 3,063 15.00 14.72 0.11 14.60 15.00
2023-10-17 9,768 15.50 14.61 0.50 14.50 15.50
2023-10-13 3,000,363 14.11 14.11 -0.29 14.20 14.40
2023-10-12 1,018,980 15.45 14.40 0.32 14.08 15.45
2023-10-11 10,749 14.05 14.08 -1.73 14.06 15.50
2023-10-10 630 15.50 15.81 -0.14 14.05 15.50
2023-10-09 2,298 15.95 15.95 -0.04 14.05 15.94
2023-10-06 0 15.99 15.99 0.00 14.01 15.94
2023-10-05 1,244 15.99 15.99 0.00 13.86 15.95
2023-10-04 1,282 15.99 15.99 1.54 13.81 15.99
2023-10-03 60,400 15.00 14.45 0.95 13.55 15.99
2023-10-02 5,000 13.50 13.50 0.28 13.50 13.90
2023-09-29 4,926 14.17 13.22 -0.96 13.50 14.00
2023-09-28 200 14.18 14.18 1.17 13.15 14.17
2023-09-27 376,223 13.04 13.01 -0.06 13.05 14.19
2023-09-26 49,938 13.05 13.07 -1.36 14.24 14.25
2023-09-25 2,266 14.23 14.43 -0.03 14.00 14.23
2023-09-22 0 14.46 14.46 0.00 14.00 14.49
2023-09-21 240 14.46 14.46 -0.04 14.46 14.49
2023-09-20 105 14.50 14.50 0.04 14.46 14.50
2023-09-19 517 14.50 14.46 0.25 14.10 14.50
2023-09-18 67,532 14.99 14.21 -1.03 14.10 14.99
2023-09-15 10,538 15.25 15.24 0.72 14.19 15.24
2023-09-14 5,868 14.19 14.52 -0.98 14.19 16.69
2023-09-13 1,540 15.50 15.50 -0.18 15.50 16.70
2023-09-12 3,850 15.50 15.68 -0.99 15.50 16.74
2023-09-11 2,212 16.75 16.67 0.17 15.85 16.75
2023-09-08 115,807 16.10 16.50 0.93 16.10 16.79
2023-09-07 2,076 15.06 15.57 -0.51 16.10 16.80
2023-09-06 47,587 16.00 16.08 0.01 15.06 16.96
2023-09-05 2,268 16.98 16.07 -1.39 16.00 16.96
2023-09-04 6,016 17.25 17.46 0.33 16.06 17.25
2023-09-01 4,331 16.10 17.13 -0.35 16.06 17.47
2023-08-31 14,648 17.50 17.48 1.06 16.06 17.50
2023-08-30 60,155 17.48 16.42 0.42 16.01 17.48
2023-08-29 68,579 16.00 16.00 0.59 16.00 16.50
2023-08-28 107,706 16.48 15.41 0.91 16.00 16.48
2023-08-25 137 14.50 14.50 0.25 14.20 14.50
2023-08-24 27,173 14.50 14.25 0.07 14.18 14.50
2023-08-23 8,559 14.50 14.18 -0.10 14.18 14.50
2023-08-22 13,347 14.18 14.28 0.09 14.18 14.50
2023-08-21 4,415 15.19 14.19 -0.63 14.18 14.80
2023-08-18 33,789 14.18 14.82 0.32 14.18 15.20
2023-08-17 754 15.00 14.50 -1.36 14.40 15.49
2023-08-16 1,027 14.39 15.86 1.33 15.49 15.50
2023-08-15 11,644 15.88 14.53 -0.58 15.87 15.88
2023-08-14 19,419 15.93 15.11 0.11 14.51 15.93
2023-08-11 51,967 15.40 15.00 0.59 15.05 15.93
2023-08-10 14,432 14.35 14.41 -0.05 14.35 14.39
2023-08-09 20,314 14.42 14.46 0.01 14.40 14.42
2023-08-08 12,760 14.50 14.45 -0.05 14.45 14.50
Select Stock
Prev. Closing Price $11.17
Open $11.99
Bid $11.17
Ask $11.99
Volume Traded 767
Last Traded $11.99
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