Search
Close this search box.

Price History

PALACE AMUSEMENT CO. LTD. (PAL)

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 14,335 1.15 1.19 0.00 1.13 1.19
2024-07-16 56,732 1.19 1.19 0.04 1.15 1.19
2024-07-15 7,495 1.15 1.15 0.03 1.15 1.19
2024-07-12 10,101,129 1.19 1.12 -0.06 1.18 1.19
2024-07-11 23,074 1.18 1.18 -0.01 1.13 1.19
2024-07-10 3,331 1.19 1.19 0.00 1.18 1.19
2024-07-09 36,836 1.19 1.19 0.00 1.18 1.19
2024-07-08 40 1.19 1.19 0.00 1.18 1.19
2024-07-05 0 1.19 1.19 0.00 1.18 1.19
2024-07-04 131 1.19 1.19 0.01 1.18 1.19
2024-07-02 11,085 1.19 1.18 -0.01 1.18 1.19
2024-07-01 6,928 1.19 1.19 0.00 1.18 1.19
2024-06-28 37,746 1.18 1.19 0.00 1.18 1.19
2024-06-27 19,278 1.19 1.19 0.00 1.18 1.19
2024-06-26 5,436 1.19 1.19 0.00 1.17 1.19
2024-06-25 1,176 1.17 1.19 0.00 1.17 1.19
2024-06-24 3,366 1.19 1.19 0.01 1.17 1.19
2024-06-21 59,310 1.19 1.18 0.01 1.17 1.19
2024-06-20 20,640 1.18 1.17 -0.02 1.17 1.18
2024-06-19 8,588 1.19 1.19 -0.01 1.17 1.19
2024-06-18 63,192 1.17 1.20 0.00 1.17 1.19
2024-06-17 217,217 1.30 1.20 0.03 1.17 1.31
2024-06-14 91,849 1.15 1.17 0.05 1.12 1.17
2024-06-13 53,730 1.16 1.12 0.00 1.12 1.16
2024-06-12 269,787 1.13 1.12 0.00 1.12 1.13
2024-06-11 1,717,853 1.12 1.12 0.00 1.12 1.15
2024-06-10 1,577,344 1.12 1.12 0.07 1.15 1.16
2024-06-07 6,604 1.06 1.05 -0.02 1.01 1.06
2024-06-06 578 1.06 1.07 0.00 1.00 1.06
2024-06-05 218 1.07 1.07 0.00 0.99 1.08
2024-06-04 108,867 1.08 1.07 0.06 0.99 1.08
2024-06-03 102,897 1.08 1.01 -0.01 0.98 1.08
2024-05-31 61 1.00 1.02 0.08 1.00 1.05
2024-05-30 64,674 1.06 0.94 -0.06 0.98 1.06
2024-05-29 10,063 1.07 1.00 0.04 1.00 1.07
2024-05-28 227,226 1.07 0.96 -0.12 0.97 1.07
2024-05-27 301 1.08 1.08 0.08 1.01 1.08
2024-05-24 8,562 1.08 1.00 -0.08 0.99 1.08
2024-05-22 1,847 1.08 1.08 0.00 1.04 1.08
2024-05-21 39,899 1.08 1.08 0.00 1.04 1.08
2024-05-20 98,058 1.08 1.08 0.00 1.04 1.08
2024-05-17 151 1.08 1.08 0.04 1.04 1.08
2024-05-16 194,829 1.08 1.04 0.01 1.01 1.08
2024-05-15 162,122 1.00 1.03 -0.01 0.99 1.04
2024-05-14 118,555 1.04 1.04 -0.01 0.95 1.04
2024-05-13 7,538 1.03 1.05 0.11 1.03 1.05
2024-05-10 860,921 1.02 0.94 -0.12 1.02 1.05
2024-05-09 10,619 1.06 1.06 0.01 1.05 1.06
2024-05-08 3,626 1.06 1.05 -0.02 1.05 1.06
2024-05-07 3,800 1.06 1.07 -0.01 1.05 1.07
2024-05-06 6,244 1.08 1.08 0.00 1.06 1.08
2024-05-03 2,699 1.08 1.08 0.00 1.07 1.08
2024-05-02 70,042 1.08 1.08 0.00 1.06 1.08
2024-05-01 2,205 1.08 1.08 0.03 1.06 1.08
2024-04-30 3,054 1.08 1.05 -0.03 1.05 1.08
2024-04-29 6,285 1.08 1.08 0.06 1.03 1.08
2024-04-26 4,064 1.02 1.02 -0.02 1.01 1.08
2024-04-25 10,583 1.02 1.04 0.00 1.02 1.05
2024-04-24 52,676 1.04 1.04 0.04 1.01 1.05
2024-04-23 5,328,693 1.00 1.00 -0.10 1.00 1.10
2024-04-22 50,633 1.10 1.10 0.01 1.04 1.10
2024-04-19 27,184 1.10 1.09 -0.03 1.04 1.10
2024-04-18 207 1.12 1.12 0.03 1.11 1.12
2024-04-17 10,504 1.05 1.09 -0.02 1.05 1.12
2024-04-16 48,801 1.05 1.11 0.08 1.03 1.12
2024-04-15 135,355 1.02 1.03 -0.02 1.02 1.12
2024-04-12 22,055 1.04 1.05 -0.05 1.05 1.12
2024-04-11 240 1.10 1.10 0.00 1.09 1.10
2024-04-10 81,687 1.10 1.10 0.00 1.09 1.10
2024-04-09 5,708 1.10 1.10 0.01 1.10 1.12
2024-04-08 7,940 1.09 1.09 0.00 1.09 1.13
2024-04-05 58,602 1.09 1.09 0.04 1.09 1.13
2024-04-04 320,055 1.09 1.05 -0.04 1.07 1.10
2024-04-03 76,996 1.08 1.09 0.00 1.08 1.10
2024-04-02 85,118 1.10 1.09 0.05 1.04 1.10
2024-03-28 9,629 1.04 1.04 -0.03 1.04 1.10
2024-03-27 245,174 1.10 1.07 -0.01 1.09 1.10
2024-03-26 10,129 1.07 1.08 0.01 1.08 1.12
2024-03-25 109,345 1.06 1.07 -0.07 1.07 1.15
2024-03-22 9,406 1.14 1.14 -0.01 1.08 1.15
2024-03-21 74 1.14 1.15 0.07 1.07 1.15
2024-03-20 64,030 1.06 1.08 -0.02 1.06 1.15
2024-03-19 531,577 1.08 1.10 -0.05 1.08 1.15
2024-03-18 305 1.15 1.15 0.04 1.10 1.15
2024-03-15 102,114 1.16 1.11 -0.03 1.09 1.16
2024-03-14 8,074 1.09 1.14 0.00 1.09 1.15
2024-03-13 10,000 1.15 1.14 0.04 1.10 1.15
2024-03-12 676,836 1.10 1.10 -0.01 1.09 1.14
2024-03-11 126,322 1.11 1.11 -0.04 1.10 1.16
2024-03-08 70,000 1.15 1.15 0.02 1.15 1.16
2024-03-07 113,979 1.14 1.13 -0.01 1.10 1.16
2024-03-06 200,121 1.14 1.14 0.00 1.12 1.20
2024-03-05 86,683 1.14 1.14 0.02 1.12 1.14
2024-03-04 325,788 1.14 1.12 0.05 1.08 1.14
2024-03-01 40,446 1.10 1.07 0.07 1.07 1.12
2024-02-29 5,014,176 1.00 1.00 -0.09 1.01 1.11
2024-02-28 358,198 1.06 1.09 0.02 1.05 1.10
2024-02-27 234,835 1.11 1.07 0.01 1.04 1.11
2024-02-26 1,119,262 1.10 1.06 -0.02 1.06 1.10
2024-02-23 588,579 1.07 1.08 0.00 1.06 1.13
2024-02-22 1,620,282 1.10 1.08 -0.10 1.07 1.18
2024-02-21 100,795 1.17 1.18 -0.06 1.17 1.24
2024-02-20 117,952 1.23 1.24 0.03 1.22 1.25
2024-02-19 296,311 1.27 1.21 0.01 1.21 1.30
2024-02-16 57,600 1.25 1.20 0.00 1.20 1.26
2024-02-15 161,174 1.18 1.20 0.01 1.17 1.28
2024-02-13 251,891 1.19 1.19 0.00 1.18 1.32
2024-02-12 231,952 1.30 1.19 -0.03 1.18 1.32
2024-02-09 163,411 1.20 1.22 -0.04 1.17 1.30
2024-02-08 130,174 1.32 1.26 -0.01 1.27 1.30
2024-02-07 230,572 1.32 1.27 -0.03 1.23 1.32
2024-02-06 21,008 1.30 1.30 -0.01 1.29 1.30
2024-02-05 86,373 1.32 1.31 0.00 1.28 1.32
2024-02-02 83,436 1.31 1.31 -0.02 1.27 1.31
2024-02-01 1,181 1.33 1.33 0.06 1.27 1.33
2024-01-31 58,216 1.24 1.27 0.02 1.26 1.34
2024-01-30 137,471 1.30 1.25 -0.05 1.25 1.30
2024-01-29 65,209 1.30 1.30 0.01 1.25 1.30
2024-01-26 65,408 1.29 1.29 0.07 1.23 1.30
2024-01-25 436,171 1.20 1.22 -0.07 1.19 1.30
2024-01-24 713,886 1.35 1.29 0.08 1.21 1.35
2024-01-23 498,757 1.17 1.21 0.03 1.14 1.28
2024-01-22 390,957 1.23 1.18 0.01 1.14 1.23
2024-01-19 114,629 1.23 1.17 -0.02 1.20 1.23
2024-01-18 2,476 1.17 1.19 0.01 1.17 1.23
2024-01-17 55,732 1.18 1.18 -0.01 1.17 1.23
2024-01-16 188,751 1.27 1.19 -0.08 1.20 1.23
2024-01-15 101,358 1.27 1.27 0.00 1.23 1.27
2024-01-12 3,388 1.23 1.27 -0.03 1.30 1.35
2024-01-11 104,521 1.38 1.30 -0.08 1.26 1.35
2024-01-10 3,260 1.35 1.38 -0.01 1.33 1.39
2024-01-09 2,051 1.39 1.39 0.01 1.35 1.40
2024-01-08 46,176 1.33 1.38 -0.01 1.35 1.40
2024-01-05 1,860 1.39 1.39 0.02 1.38 1.40
2024-01-04 20,760 1.39 1.37 0.00 1.34 1.40
2024-01-03 9,765 1.38 1.37 0.05 1.31 1.50
2024-01-02 12,180 1.32 1.32 -0.03 1.30 1.35
2023-12-29 64,710 1.40 1.35 0.02 1.35 1.45
2023-12-28 118,265 1.38 1.33 0.09 1.30 1.38
2023-12-27 21,784 1.25 1.24 0.02 1.22 1.35
2023-12-22 327 1.22 1.22 0.00 1.15 1.23
2023-12-21 61,062 1.21 1.22 -0.01 1.15 1.22
2023-12-20 22 1.23 1.23 0.02 1.21 1.23
2023-12-19 189,049 1.18 1.21 -0.04 1.15 1.23
2023-12-18 30,018 1.30 1.25 0.06 1.20 1.30
2023-12-15 164,104 1.19 1.19 0.01 1.18 1.25
2023-12-14 149,797 1.27 1.18 0.06 1.15 1.25
2023-12-13 27,400 1.11 1.12 0.01 1.11 1.28
2023-12-12 0 1.10 1.11 0.00 1.11 1.29
2023-12-11 100,000 1.10 1.11 -0.18 1.08 1.29
2023-12-08 216 1.29 1.29 -0.01 1.20 1.30
2023-12-07 79,480 1.20 1.30 0.02 1.20 1.29
2023-12-06 22,918 1.30 1.28 0.05 1.23 1.33
2023-12-05 110,788 1.22 1.23 -0.03 1.20 1.30
2023-12-04 11,030 1.14 1.26 0.11 1.12 1.33
2023-12-01 799,934 1.12 1.15 -0.07 1.11 1.35
2023-11-30 223,670 1.24 1.22 -0.02 1.09 1.29
2023-11-29 130,794 1.24 1.24 -0.02 1.22 1.34
2023-11-28 51,777 1.24 1.26 0.04 1.22 1.34
2023-11-27 464,430 1.34 1.22 -0.12 1.20 1.34
2023-11-24 42,190 1.30 1.34 0.00 1.29 1.35
2023-11-23 6,017 1.34 1.34 0.00 1.30 1.35
2023-11-22 665,311 1.30 1.34 -0.01 1.30 1.35
2023-11-21 100,711 1.36 1.35 0.04 1.30 1.38
2023-11-20 111,459 1.30 1.31 -0.12 1.29 1.30
2023-11-17 166,489 1.30 1.43 0.15 1.29 1.30
2023-11-16 111,000 1.30 1.28 0.22 1.28 1.29
2023-11-15 151,077 1.06 1.06 -0.14 1.19 1.26
2023-11-14 1,077,375 1.20 1.20 -0.07 1.18 1.27
2023-11-13 35,555 1.30 1.27 0.06 1.25 1.30
2023-11-10 668,664 1.22 1.21 -0.11 1.20 1.30
2023-11-09 66,487 1.27 1.32 -0.03 1.26 1.27
2023-11-08 11,829 1.34 1.35 0.08 1.27 1.34
2023-11-07 74,204 1.27 1.27 -0.01 1.26 1.35
2023-11-06 328,804 1.38 1.28 -0.06 1.27 1.32
2023-11-03 61,382 1.37 1.34 0.01 1.28 1.40
2023-11-02 86,878 1.28 1.33 0.03 1.27 1.40
2023-11-01 566,262 1.46 1.30 -0.20 1.27 1.46
2023-10-31 216,591 1.47 1.50 0.05 1.41 1.50
2023-10-30 201,482 1.41 1.45 -0.04 1.40 1.50
2023-10-27 68,718 1.40 1.49 0.05 1.45 1.52
2023-10-26 88,184 1.40 1.44 -0.03 1.39 1.50
2023-10-25 34,261 1.52 1.47 0.07 1.41 1.53
2023-10-24 217,121 1.54 1.40 -0.08 1.48 1.56
2023-10-23 228,111 1.38 1.48 -0.02 1.38 1.57
2023-10-20 32,876 1.54 1.50 -0.03 1.53 1.54
2023-10-19 117,344 1.54 1.53 0.01 1.52 1.54
2023-10-18 15,159 1.52 1.52 0.12 1.40 1.53
2023-10-17 1,009,481 1.40 1.40 -0.02 1.39 1.54
2023-10-13 200,963 1.40 1.42 -0.04 1.39 1.54
2023-10-12 352,385 1.40 1.46 -0.08 1.57 1.58
2023-10-11 244,020 1.59 1.54 -0.14 1.41 1.59
2023-10-10 49,006 1.70 1.68 0.07 1.61 1.69
2023-10-09 61,105 1.66 1.61 0.05 1.65 1.66
2023-10-06 30,100 1.60 1.56 0.00 1.53 1.66
2023-10-05 29,932 1.63 1.56 0.07 1.52 1.66
2023-10-04 171,892 1.52 1.49 -0.03 1.41 1.52
2023-10-03 166,587 1.70 1.52 -0.21 1.47 1.70
2023-10-02 4,326 1.73 1.73 0.00 1.65 1.78
2023-09-29 107,723 1.62 1.73 -0.01 1.62 1.78
2023-09-28 2,502 1.74 1.74 0.00 1.70 1.78
2023-09-27 10,024 1.72 1.74 0.01 1.62 1.78
2023-09-26 195 1.73 1.73 -0.01 1.61 1.73
2023-09-25 0 1.74 1.74 0.00 1.61 1.78
2023-09-22 20,584 1.74 1.74 -0.04 1.61 1.78
2023-09-21 3,849 1.78 1.78 0.03 1.75 1.78
2023-09-20 7,256 1.74 1.75 -0.02 1.61 1.78
2023-09-19 11,273 1.61 1.77 0.03 1.74 1.78
2023-09-18 100,314 1.77 1.74 -0.01 1.63 1.77
2023-09-15 26,114 1.70 1.75 -0.01 1.76 1.77
2023-09-14 19,110 1.76 1.76 0.01 1.75 1.77
2023-09-13 3,028 1.75 1.75 0.00 1.75 1.77
2023-09-12 56,529 1.75 1.75 0.10 1.70 1.78
2023-09-11 14,326 1.79 1.65 -0.09 1.74 1.79
2023-09-08 26,134 1.74 1.74 -0.03 1.62 1.84
2023-09-07 23,135 1.79 1.77 0.16 1.74 1.94
2023-09-06 463,581 1.88 1.61 -0.25 1.65 1.87
2023-09-05 22,116 1.98 1.86 -0.13 1.82 1.97
2023-09-04 1,755 1.99 1.99 -0.01 1.90 1.99
2023-09-01 1,371 2.00 2.00 -0.03 1.90 2.00
2023-08-31 27,375 2.09 2.03 -0.05 1.90 2.00
2023-08-30 27,029 2.07 2.08 0.18 1.90 2.07
2023-08-29 33,782 1.90 1.90 -0.07 1.95 2.09
2023-08-28 31,672 1.90 1.97 -0.13 1.80 1.90
2023-08-25 46 2.10 2.10 -0.01 2.10 2.14
2023-08-24 51,401 2.15 2.11 0.01 2.10 2.15
2023-08-23 20,000 2.10 2.10 0.19 2.00 2.12
2023-08-22 26,818 1.98 1.91 -0.02 1.90 2.13
2023-08-21 122,002 2.14 1.93 0.00 1.77 2.14
2023-08-18 28,165 1.99 1.93 -0.17 1.90 1.99
2023-08-17 20,485 2.18 2.10 0.10 1.97 2.18
2023-08-16 10,818 1.99 2.00 -0.20 1.99 2.18
2023-08-15 69 2.20 2.20 0.20 1.99 2.23
2023-08-14 115,085 2.20 2.00 0.01 1.99 2.25
2023-08-11 9,949 1.99 1.99 0.06 1.96 1.99
2023-08-10 1,223 1.92 1.93 -0.02 1.95 1.99
2023-08-09 115,481 1.99 1.95 -0.06 1.85 1.99
2023-08-08 91,062 1.99 2.01 -0.02 1.98 1.99
2023-08-04 36,842 2.00 2.03 -0.34 1.98 2.30
2023-08-03 21,587 2.37 2.37 0.34 2.25 2.37
2023-08-02 45,050 2.00 2.03 -0.37 2.20 2.37
2023-07-31 6,531 2.40 2.40 0.01 2.05 2.40
2023-07-28 28,924 2.35 2.39 0.28 2.05 2.42
2023-07-27 15,238 2.05 2.11 0.06 2.05 2.40
2023-07-26 73,140 2.45 2.05 -0.41 2.02 2.44
2023-07-25 10,019 2.35 2.46 0.13 2.35 2.45
2023-07-24 3,394 2.30 2.33 0.03 2.30 2.46
2023-07-21 100,600 2.30 2.30 -0.17 2.29 2.48
2023-07-20 18,339 2.36 2.47 0.02 2.32 2.48
2023-07-19 171 2.45 2.45 -0.08 2.32 2.45
2023-07-18 16,519 2.32 2.53 0.01 2.32 2.58
  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2024-07-17 14,335 1.15 1.19 0.00 1.13 1.19
2024-07-16 56,732 1.19 1.19 0.04 1.15 1.19
2024-07-15 7,495 1.15 1.15 0.03 1.15 1.19
2024-07-12 10,101,129 1.19 1.12 -0.06 1.18 1.19
2024-07-11 23,074 1.18 1.18 -0.01 1.13 1.19
2024-07-10 3,331 1.19 1.19 0.00 1.18 1.19
2024-07-09 36,836 1.19 1.19 0.00 1.18 1.19
2024-07-08 40 1.19 1.19 0.00 1.18 1.19
2024-07-05 0 1.19 1.19 0.00 1.18 1.19
2024-07-04 131 1.19 1.19 0.01 1.18 1.19
2024-07-02 11,085 1.19 1.18 -0.01 1.18 1.19
2024-07-01 6,928 1.19 1.19 0.00 1.18 1.19
2024-06-28 37,746 1.18 1.19 0.00 1.18 1.19
2024-06-27 19,278 1.19 1.19 0.00 1.18 1.19
2024-06-26 5,436 1.19 1.19 0.00 1.17 1.19
2024-06-25 1,176 1.17 1.19 0.00 1.17 1.19
2024-06-24 3,366 1.19 1.19 0.01 1.17 1.19
2024-06-21 59,310 1.19 1.18 0.01 1.17 1.19
2024-06-20 20,640 1.18 1.17 -0.02 1.17 1.18
2024-06-19 8,588 1.19 1.19 -0.01 1.17 1.19
2024-06-18 63,192 1.17 1.20 0.00 1.17 1.19
2024-06-17 217,217 1.30 1.20 0.03 1.17 1.31
2024-06-14 91,849 1.15 1.17 0.05 1.12 1.17
2024-06-13 53,730 1.16 1.12 0.00 1.12 1.16
2024-06-12 269,787 1.13 1.12 0.00 1.12 1.13
2024-06-11 1,717,853 1.12 1.12 0.00 1.12 1.15
2024-06-10 1,577,344 1.12 1.12 0.07 1.15 1.16
2024-06-07 6,604 1.06 1.05 -0.02 1.01 1.06
2024-06-06 578 1.06 1.07 0.00 1.00 1.06
2024-06-05 218 1.07 1.07 0.00 0.99 1.08
2024-06-04 108,867 1.08 1.07 0.06 0.99 1.08
2024-06-03 102,897 1.08 1.01 -0.01 0.98 1.08
2024-05-31 61 1.00 1.02 0.08 1.00 1.05
2024-05-30 64,674 1.06 0.94 -0.06 0.98 1.06
2024-05-29 10,063 1.07 1.00 0.04 1.00 1.07
2024-05-28 227,226 1.07 0.96 -0.12 0.97 1.07
2024-05-27 301 1.08 1.08 0.08 1.01 1.08
2024-05-24 8,562 1.08 1.00 -0.08 0.99 1.08
2024-05-22 1,847 1.08 1.08 0.00 1.04 1.08
2024-05-21 39,899 1.08 1.08 0.00 1.04 1.08
2024-05-20 98,058 1.08 1.08 0.00 1.04 1.08
2024-05-17 151 1.08 1.08 0.04 1.04 1.08
2024-05-16 194,829 1.08 1.04 0.01 1.01 1.08
2024-05-15 162,122 1.00 1.03 -0.01 0.99 1.04
2024-05-14 118,555 1.04 1.04 -0.01 0.95 1.04
2024-05-13 7,538 1.03 1.05 0.11 1.03 1.05
2024-05-10 860,921 1.02 0.94 -0.12 1.02 1.05
2024-05-09 10,619 1.06 1.06 0.01 1.05 1.06
2024-05-08 3,626 1.06 1.05 -0.02 1.05 1.06
2024-05-07 3,800 1.06 1.07 -0.01 1.05 1.07
2024-05-06 6,244 1.08 1.08 0.00 1.06 1.08
2024-05-03 2,699 1.08 1.08 0.00 1.07 1.08
2024-05-02 70,042 1.08 1.08 0.00 1.06 1.08
2024-05-01 2,205 1.08 1.08 0.03 1.06 1.08
2024-04-30 3,054 1.08 1.05 -0.03 1.05 1.08
2024-04-29 6,285 1.08 1.08 0.06 1.03 1.08
2024-04-26 4,064 1.02 1.02 -0.02 1.01 1.08
2024-04-25 10,583 1.02 1.04 0.00 1.02 1.05
2024-04-24 52,676 1.04 1.04 0.04 1.01 1.05
2024-04-23 5,328,693 1.00 1.00 -0.10 1.00 1.10
2024-04-22 50,633 1.10 1.10 0.01 1.04 1.10
2024-04-19 27,184 1.10 1.09 -0.03 1.04 1.10
2024-04-18 207 1.12 1.12 0.03 1.11 1.12
2024-04-17 10,504 1.05 1.09 -0.02 1.05 1.12
2024-04-16 48,801 1.05 1.11 0.08 1.03 1.12
2024-04-15 135,355 1.02 1.03 -0.02 1.02 1.12
2024-04-12 22,055 1.04 1.05 -0.05 1.05 1.12
2024-04-11 240 1.10 1.10 0.00 1.09 1.10
2024-04-10 81,687 1.10 1.10 0.00 1.09 1.10
2024-04-09 5,708 1.10 1.10 0.01 1.10 1.12
2024-04-08 7,940 1.09 1.09 0.00 1.09 1.13
2024-04-05 58,602 1.09 1.09 0.04 1.09 1.13
2024-04-04 320,055 1.09 1.05 -0.04 1.07 1.10
2024-04-03 76,996 1.08 1.09 0.00 1.08 1.10
2024-04-02 85,118 1.10 1.09 0.05 1.04 1.10
2024-03-28 9,629 1.04 1.04 -0.03 1.04 1.10
2024-03-27 245,174 1.10 1.07 -0.01 1.09 1.10
2024-03-26 10,129 1.07 1.08 0.01 1.08 1.12
2024-03-25 109,345 1.06 1.07 -0.07 1.07 1.15
2024-03-22 9,406 1.14 1.14 -0.01 1.08 1.15
2024-03-21 74 1.14 1.15 0.07 1.07 1.15
2024-03-20 64,030 1.06 1.08 -0.02 1.06 1.15
2024-03-19 531,577 1.08 1.10 -0.05 1.08 1.15
2024-03-18 305 1.15 1.15 0.04 1.10 1.15
2024-03-15 102,114 1.16 1.11 -0.03 1.09 1.16
2024-03-14 8,074 1.09 1.14 0.00 1.09 1.15
2024-03-13 10,000 1.15 1.14 0.04 1.10 1.15
2024-03-12 676,836 1.10 1.10 -0.01 1.09 1.14
2024-03-11 126,322 1.11 1.11 -0.04 1.10 1.16
2024-03-08 70,000 1.15 1.15 0.02 1.15 1.16
2024-03-07 113,979 1.14 1.13 -0.01 1.10 1.16
2024-03-06 200,121 1.14 1.14 0.00 1.12 1.20
2024-03-05 86,683 1.14 1.14 0.02 1.12 1.14
2024-03-04 325,788 1.14 1.12 0.05 1.08 1.14
2024-03-01 40,446 1.10 1.07 0.07 1.07 1.12
2024-02-29 5,014,176 1.00 1.00 -0.09 1.01 1.11
2024-02-28 358,198 1.06 1.09 0.02 1.05 1.10
2024-02-27 234,835 1.11 1.07 0.01 1.04 1.11
2024-02-26 1,119,262 1.10 1.06 -0.02 1.06 1.10
2024-02-23 588,579 1.07 1.08 0.00 1.06 1.13
2024-02-22 1,620,282 1.10 1.08 -0.10 1.07 1.18
2024-02-21 100,795 1.17 1.18 -0.06 1.17 1.24
2024-02-20 117,952 1.23 1.24 0.03 1.22 1.25
2024-02-19 296,311 1.27 1.21 0.01 1.21 1.30
2024-02-16 57,600 1.25 1.20 0.00 1.20 1.26
2024-02-15 161,174 1.18 1.20 0.01 1.17 1.28
2024-02-13 251,891 1.19 1.19 0.00 1.18 1.32
2024-02-12 231,952 1.30 1.19 -0.03 1.18 1.32
2024-02-09 163,411 1.20 1.22 -0.04 1.17 1.30
2024-02-08 130,174 1.32 1.26 -0.01 1.27 1.30
2024-02-07 230,572 1.32 1.27 -0.03 1.23 1.32
2024-02-06 21,008 1.30 1.30 -0.01 1.29 1.30
2024-02-05 86,373 1.32 1.31 0.00 1.28 1.32
2024-02-02 83,436 1.31 1.31 -0.02 1.27 1.31
2024-02-01 1,181 1.33 1.33 0.06 1.27 1.33
2024-01-31 58,216 1.24 1.27 0.02 1.26 1.34
2024-01-30 137,471 1.30 1.25 -0.05 1.25 1.30
2024-01-29 65,209 1.30 1.30 0.01 1.25 1.30
2024-01-26 65,408 1.29 1.29 0.07 1.23 1.30
2024-01-25 436,171 1.20 1.22 -0.07 1.19 1.30
2024-01-24 713,886 1.35 1.29 0.08 1.21 1.35
2024-01-23 498,757 1.17 1.21 0.03 1.14 1.28
2024-01-22 390,957 1.23 1.18 0.01 1.14 1.23
2024-01-19 114,629 1.23 1.17 -0.02 1.20 1.23
2024-01-18 2,476 1.17 1.19 0.01 1.17 1.23
2024-01-17 55,732 1.18 1.18 -0.01 1.17 1.23
2024-01-16 188,751 1.27 1.19 -0.08 1.20 1.23
2024-01-15 101,358 1.27 1.27 0.00 1.23 1.27
2024-01-12 3,388 1.23 1.27 -0.03 1.30 1.35
2024-01-11 104,521 1.38 1.30 -0.08 1.26 1.35
2024-01-10 3,260 1.35 1.38 -0.01 1.33 1.39
2024-01-09 2,051 1.39 1.39 0.01 1.35 1.40
2024-01-08 46,176 1.33 1.38 -0.01 1.35 1.40
2024-01-05 1,860 1.39 1.39 0.02 1.38 1.40
2024-01-04 20,760 1.39 1.37 0.00 1.34 1.40
2024-01-03 9,765 1.38 1.37 0.05 1.31 1.50
2024-01-02 12,180 1.32 1.32 -0.03 1.30 1.35
2023-12-29 64,710 1.40 1.35 0.02 1.35 1.45
2023-12-28 118,265 1.38 1.33 0.09 1.30 1.38
2023-12-27 21,784 1.25 1.24 0.02 1.22 1.35
2023-12-22 327 1.22 1.22 0.00 1.15 1.23
2023-12-21 61,062 1.21 1.22 -0.01 1.15 1.22
2023-12-20 22 1.23 1.23 0.02 1.21 1.23
2023-12-19 189,049 1.18 1.21 -0.04 1.15 1.23
2023-12-18 30,018 1.30 1.25 0.06 1.20 1.30
2023-12-15 164,104 1.19 1.19 0.01 1.18 1.25
2023-12-14 149,797 1.27 1.18 0.06 1.15 1.25
2023-12-13 27,400 1.11 1.12 0.01 1.11 1.28
2023-12-12 0 1.10 1.11 0.00 1.11 1.29
2023-12-11 100,000 1.10 1.11 -0.18 1.08 1.29
2023-12-08 216 1.29 1.29 -0.01 1.20 1.30
2023-12-07 79,480 1.20 1.30 0.02 1.20 1.29
2023-12-06 22,918 1.30 1.28 0.05 1.23 1.33
2023-12-05 110,788 1.22 1.23 -0.03 1.20 1.30
2023-12-04 11,030 1.14 1.26 0.11 1.12 1.33
2023-12-01 799,934 1.12 1.15 -0.07 1.11 1.35
2023-11-30 223,670 1.24 1.22 -0.02 1.09 1.29
2023-11-29 130,794 1.24 1.24 -0.02 1.22 1.34
2023-11-28 51,777 1.24 1.26 0.04 1.22 1.34
2023-11-27 464,430 1.34 1.22 -0.12 1.20 1.34
2023-11-24 42,190 1.30 1.34 0.00 1.29 1.35
2023-11-23 6,017 1.34 1.34 0.00 1.30 1.35
2023-11-22 665,311 1.30 1.34 -0.01 1.30 1.35
2023-11-21 100,711 1.36 1.35 0.04 1.30 1.38
2023-11-20 111,459 1.30 1.31 -0.12 1.29 1.30
2023-11-17 166,489 1.30 1.43 0.15 1.29 1.30
2023-11-16 111,000 1.30 1.28 0.22 1.28 1.29
2023-11-15 151,077 1.06 1.06 -0.14 1.19 1.26
2023-11-14 1,077,375 1.20 1.20 -0.07 1.18 1.27
2023-11-13 35,555 1.30 1.27 0.06 1.25 1.30
2023-11-10 668,664 1.22 1.21 -0.11 1.20 1.30
2023-11-09 66,487 1.27 1.32 -0.03 1.26 1.27
2023-11-08 11,829 1.34 1.35 0.08 1.27 1.34
2023-11-07 74,204 1.27 1.27 -0.01 1.26 1.35
2023-11-06 328,804 1.38 1.28 -0.06 1.27 1.32
2023-11-03 61,382 1.37 1.34 0.01 1.28 1.40
2023-11-02 86,878 1.28 1.33 0.03 1.27 1.40
2023-11-01 566,262 1.46 1.30 -0.20 1.27 1.46
2023-10-31 216,591 1.47 1.50 0.05 1.41 1.50
2023-10-30 201,482 1.41 1.45 -0.04 1.40 1.50
2023-10-27 68,718 1.40 1.49 0.05 1.45 1.52
2023-10-26 88,184 1.40 1.44 -0.03 1.39 1.50
2023-10-25 34,261 1.52 1.47 0.07 1.41 1.53
2023-10-24 217,121 1.54 1.40 -0.08 1.48 1.56
2023-10-23 228,111 1.38 1.48 -0.02 1.38 1.57
2023-10-20 32,876 1.54 1.50 -0.03 1.53 1.54
2023-10-19 117,344 1.54 1.53 0.01 1.52 1.54
2023-10-18 15,159 1.52 1.52 0.12 1.40 1.53
2023-10-17 1,009,481 1.40 1.40 -0.02 1.39 1.54
2023-10-13 200,963 1.40 1.42 -0.04 1.39 1.54
2023-10-12 352,385 1.40 1.46 -0.08 1.57 1.58
2023-10-11 244,020 1.59 1.54 -0.14 1.41 1.59
2023-10-10 49,006 1.70 1.68 0.07 1.61 1.69
2023-10-09 61,105 1.66 1.61 0.05 1.65 1.66
2023-10-06 30,100 1.60 1.56 0.00 1.53 1.66
2023-10-05 29,932 1.63 1.56 0.07 1.52 1.66
2023-10-04 171,892 1.52 1.49 -0.03 1.41 1.52
2023-10-03 166,587 1.70 1.52 -0.21 1.47 1.70
2023-10-02 4,326 1.73 1.73 0.00 1.65 1.78
2023-09-29 107,723 1.62 1.73 -0.01 1.62 1.78
2023-09-28 2,502 1.74 1.74 0.00 1.70 1.78
2023-09-27 10,024 1.72 1.74 0.01 1.62 1.78
2023-09-26 195 1.73 1.73 -0.01 1.61 1.73
2023-09-25 0 1.74 1.74 0.00 1.61 1.78
2023-09-22 20,584 1.74 1.74 -0.04 1.61 1.78
2023-09-21 3,849 1.78 1.78 0.03 1.75 1.78
2023-09-20 7,256 1.74 1.75 -0.02 1.61 1.78
2023-09-19 11,273 1.61 1.77 0.03 1.74 1.78
2023-09-18 100,314 1.77 1.74 -0.01 1.63 1.77
2023-09-15 26,114 1.70 1.75 -0.01 1.76 1.77
2023-09-14 19,110 1.76 1.76 0.01 1.75 1.77
2023-09-13 3,028 1.75 1.75 0.00 1.75 1.77
2023-09-12 56,529 1.75 1.75 0.10 1.70 1.78
2023-09-11 14,326 1.79 1.65 -0.09 1.74 1.79
2023-09-08 26,134 1.74 1.74 -0.03 1.62 1.84
2023-09-07 23,135 1.79 1.77 0.16 1.74 1.94
2023-09-06 463,581 1.88 1.61 -0.25 1.65 1.87
2023-09-05 22,116 1.98 1.86 -0.13 1.82 1.97
2023-09-04 1,755 1.99 1.99 -0.01 1.90 1.99
2023-09-01 1,371 2.00 2.00 -0.03 1.90 2.00
2023-08-31 27,375 2.09 2.03 -0.05 1.90 2.00
2023-08-30 27,029 2.07 2.08 0.18 1.90 2.07
2023-08-29 33,782 1.90 1.90 -0.07 1.95 2.09
2023-08-28 31,672 1.90 1.97 -0.13 1.80 1.90
2023-08-25 46 2.10 2.10 -0.01 2.10 2.14
2023-08-24 51,401 2.15 2.11 0.01 2.10 2.15
2023-08-23 20,000 2.10 2.10 0.19 2.00 2.12
2023-08-22 26,818 1.98 1.91 -0.02 1.90 2.13
2023-08-21 122,002 2.14 1.93 0.00 1.77 2.14
2023-08-18 28,165 1.99 1.93 -0.17 1.90 1.99
2023-08-17 20,485 2.18 2.10 0.10 1.97 2.18
2023-08-16 10,818 1.99 2.00 -0.20 1.99 2.18
2023-08-15 69 2.20 2.20 0.20 1.99 2.23
2023-08-14 115,085 2.20 2.00 0.01 1.99 2.25
2023-08-11 9,949 1.99 1.99 0.06 1.96 1.99
2023-08-10 1,223 1.92 1.93 -0.02 1.95 1.99
2023-08-09 115,481 1.99 1.95 -0.06 1.85 1.99
2023-08-08 91,062 1.99 2.01 -0.02 1.98 1.99
2023-08-04 36,842 2.00 2.03 -0.34 1.98 2.30
2023-08-03 21,587 2.37 2.37 0.34 2.25 2.37
2023-08-02 45,050 2.00 2.03 -0.37 2.20 2.37
2023-07-31 6,531 2.40 2.40 0.01 2.05 2.40
2023-07-28 28,924 2.35 2.39 0.28 2.05 2.42
2023-07-27 15,238 2.05 2.11 0.06 2.05 2.40
2023-07-26 73,140 2.45 2.05 -0.41 2.02 2.44
2023-07-25 10,019 2.35 2.46 0.13 2.35 2.45
2023-07-24 3,394 2.30 2.33 0.03 2.30 2.46
2023-07-21 100,600 2.30 2.30 -0.17 2.29 2.48
2023-07-20 18,339 2.36 2.47 0.02 2.32 2.48
2023-07-19 171 2.45 2.45 -0.08 2.32 2.45
2023-07-18 16,519 2.32 2.53 0.01 2.32 2.58
Select Stock
Prev. Closing Price $1.19
Open $1.19
Bid $1.13
Ask $1.19
Volume Traded 14,335
Last Traded $1.15
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