Search
Close this search box.

Price History

PAN JAMAICA GROUP LIMITED (PJAM)

August 17, 2023 through August 16, 2024

TIP: Select short periods when viewing stocks.

  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2024-08-16 88,081 46.00 46.53 -3.37 46.00 49.85
2024-08-15 100 49.90 49.90 3.32 46.51 49.90
2024-08-14 20,126 46.51 46.58 -3.37 49.90 49.95
2024-08-13 39 49.95 49.95 2.87 47.00 49.95
2024-08-12 960 49.97 47.08 0.95 49.95 49.97
2024-08-09 23,009 46.11 46.13 -0.08 46.12 49.98
2024-08-08 26,798 46.12 46.21 -0.43 46.16 50.00
2024-08-07 28,341 50.00 46.64 -4.41 50.40 50.50
2024-08-05 2 51.05 51.05 0.20 50.80 51.00
2024-08-02 14,274 50.25 50.85 -0.02 51.05 51.28
2024-07-31 121,800 51.00 50.87 -0.01 51.20 51.30
2024-07-30 52,776 51.00 50.88 -0.33 50.92 51.29
2024-07-29 34,844 51.27 51.21 1.27 51.27 51.29
2024-07-26 30,379 50.50 49.94 0.78 50.50 51.25
2024-07-25 25,151 50.00 49.16 0.81 50.00 51.30
2024-07-24 3,282 47.00 48.35 -0.64 49.20 49.30
2024-07-23 10 48.99 48.99 0.00 48.00 48.99
2024-07-22 120 48.01 48.99 0.18 48.90 49.00
2024-07-19 78 49.00 48.81 0.82 47.00 49.00
2024-07-18 20,569 47.99 47.99 -0.24 47.30 49.00
2024-07-17 88 48.00 48.23 0.23 47.95 49.00
2024-07-16 57,445 48.00 48.00 -1.20 47.30 49.20
2024-07-15 450 49.05 49.20 1.83 49.10 49.30
2024-07-12 3,442 49.30 47.37 0.06 47.00 49.30
2024-07-11 1,494 47.52 47.31 -0.18 47.50 49.40
2024-07-10 1,523 47.49 47.49 0.02 49.40 49.50
2024-07-09 8,425 49.50 47.47 -0.05 47.00 49.50
2024-07-08 983 49.50 47.52 0.36 49.05 49.50
2024-07-05 800 47.00 47.16 -2.78 47.00 49.94
2024-07-04 52 49.94 49.94 2.94 47.01 49.94
2024-07-02 91,349 47.00 47.00 0.28 49.90 49.94
2024-07-01 1,198 46.51 46.72 -1.30 49.80 49.95
2024-06-28 360,819 46.00 48.02 -1.10 50.00 51.99
2024-06-27 259,923 50.47 49.12 1.29 50.46 50.47
2024-06-26 254,028 50.75 47.83 -3.18 50.30 50.75
2024-06-25 40,296 51.50 51.01 -0.15 51.50 52.00
2024-06-24 79,068 51.00 51.16 3.15 50.00 51.00
2024-06-21 4,020 50.00 48.01 -0.47 48.01 50.00
2024-06-20 26,900 48.00 48.48 -1.49 47.50 50.00
2024-06-19 50 49.97 49.97 3.11 49.95 49.97
2024-06-18 34,040 46.86 46.86 -0.89 47.75 49.97
2024-06-17 8,079 49.00 47.75 0.87 49.97 49.98
2024-06-14 3,619 48.99 46.88 -0.17 46.80 48.99
2024-06-13 600 46.80 47.05 0.02 47.10 48.99
2024-06-12 7,417 49.50 47.03 0.18 49.97 49.99
2024-06-11 4,209 46.80 46.85 -0.03 46.89 49.50
2024-06-10 385,170 50.00 46.88 -3.12 49.10 50.00
2024-06-07 11 50.00 50.00 -1.19 46.86 50.00
2024-06-06 150 51.19 51.19 3.66 46.86 50.00
2024-06-05 125 51.30 47.53 -2.37 51.20 51.30
2024-06-04 100 49.90 49.90 0.40 46.85 50.00
2024-06-03 39,732 51.50 49.50 -1.13 51.20 51.40
2024-05-31 49,381 50.69 50.63 0.22 51.50 51.99
2024-05-30 71,480 50.50 50.41 4.04 50.50 50.60
2024-05-29 7,360 46.07 46.37 -4.32 49.10 50.69
2024-05-28 79,086 51.00 50.69 4.27 46.01 50.98
2024-05-27 2,623 46.00 46.42 0.89 48.45 48.50
2024-05-24 71,493 45.00 45.53 0.57 45.01 47.00
2024-05-22 15,212 44.60 44.96 -1.04 44.60 46.00
2024-05-21 414,302 46.00 46.00 -0.05 45.31 46.00
2024-05-20 2,087 46.00 46.05 -1.45 46.98 47.00
2024-05-17 5,734 47.50 47.50 0.24 46.00 47.50
2024-05-16 3,190 46.00 47.26 1.92 46.00 47.50
2024-05-15 2,456 47.50 45.34 0.03 45.31 47.50
2024-05-14 1,000 45.31 45.31 -0.24 45.31 47.50
2024-05-13 2,944 47.00 45.55 0.29 46.98 47.50
2024-05-10 732,442 45.20 45.26 -0.25 45.20 47.00
2024-05-09 21,241 45.50 45.51 -0.56 45.05 47.00
2024-05-08 1,020 45.10 46.07 1.35 46.98 47.00
2024-05-07 2,684 44.72 44.72 -2.78 45.01 47.00
2024-05-06 13,285 47.50 47.50 -3.52 46.98 47.00
2024-05-03 356 51.06 51.02 -0.04 51.07 52.00
2024-05-02 17 51.06 51.06 1.08 49.98 51.00
2024-05-01 22,567 49.99 49.98 0.07 49.98 51.06
2024-04-30 139,090 51.00 49.91 1.75 51.00 51.06
2024-04-29 3,590 48.00 48.16 -1.42 49.80 49.90
2024-04-26 289 49.90 49.58 -0.40 48.00 49.90
2024-04-25 44 49.98 49.98 4.17 45.00 49.90
2024-04-24 3,375 47.00 45.81 1.31 49.92 49.99
2024-04-23 3,932 44.17 44.50 -2.81 45.00 49.99
2024-04-22 4,016 49.00 47.31 -0.69 49.90 49.99
2024-04-19 12 48.00 48.00 0.50 47.80 48.00
2024-04-18 802,202 47.50 47.50 -0.47 46.50 48.00
2024-04-17 11,241 48.00 47.97 -0.03 47.60 48.00
2024-04-16 1,032 48.00 48.00 0.33 47.60 48.00
2024-04-15 22,422 48.00 47.67 -0.79 47.75 48.00
2024-04-12 43,305 48.00 48.46 -0.84 48.00 49.99
2024-04-11 637 48.00 49.30 -0.52 48.00 49.99
2024-04-10 2,160 50.00 49.82 2.56 49.50 49.99
2024-04-09 1,491 50.00 47.26 0.61 46.65 50.00
2024-04-08 836 46.50 46.65 -3.35 49.50 50.00
2024-04-05 4,946 50.00 50.00 0.67 46.50 50.00
2024-04-04 2,533 49.90 49.33 1.17 45.06 49.90
2024-04-03 44,310 48.50 48.16 -1.77 49.05 49.90
2024-04-02 2,572 50.00 49.93 0.05 48.00 50.00
2024-03-28 177,822 49.00 49.88 -1.18 49.99 50.00
2024-03-27 211,655 50.00 51.06 1.07 48.50 50.00
2024-03-26 8 49.99 49.99 -0.88 49.90 50.00
2024-03-25 20,113 51.00 50.87 1.47 51.05 51.70
2024-03-22 756 50.08 49.40 1.89 47.51 50.00
2024-03-21 2,990 47.51 47.51 -0.14 47.51 48.85
2024-03-20 19,361 47.66 47.65 -0.45 47.60 47.66
2024-03-19 2,329 47.50 48.10 0.33 47.77 50.00
2024-03-18 9,323 47.75 47.77 -2.18 49.97 50.00
2024-03-15 4,327 47.50 49.95 1.86 47.50 50.24
2024-03-14 776 50.20 48.09 0.78 47.50 50.20
2024-03-13 585 46.80 47.31 -2.89 50.05 50.20
2024-03-12 73 50.20 50.20 3.29 49.00 50.20
2024-03-11 5,548 46.56 46.91 0.36 50.05 50.20
2024-03-08 41,013 46.10 46.55 -0.55 46.11 50.24
2024-03-07 61,187 46.09 47.10 -4.85 46.12 51.95
2024-03-06 20,355 51.80 51.95 -0.06 51.80 52.00
2024-03-05 27,002 52.00 52.01 -0.83 51.80 52.00
2024-03-04 5,606 52.00 52.84 0.84 53.05 53.15
2024-03-01 37,946 52.00 52.00 -0.05 52.00 53.15
2024-02-29 14,516 53.24 52.05 0.57 53.24 53.25
2024-02-28 73,658 52.00 51.48 1.44 53.50 53.99
2024-02-27 4,487 48.01 50.04 -1.44 48.01 51.40
2024-02-26 16,172 51.51 51.48 3.42 51.40 51.51
2024-02-23 11,732 51.49 48.06 -3.38 48.02 51.49
2024-02-22 472 51.50 51.44 0.05 48.01 51.50
2024-02-21 58 51.40 51.39 2.77 51.20 51.40
2024-02-20 6,395 48.00 48.62 -1.49 48.01 50.50
2024-02-19 421 51.40 50.11 0.02 51.20 51.40
2024-02-16 29,192 51.51 50.09 -0.41 50.00 51.51
2024-02-15 1,265 50.50 50.50 -0.70 50.35 51.51
2024-02-13 189 51.20 51.20 1.08 50.20 51.50
2024-02-12 1,265 50.12 50.12 -0.45 51.15 51.20
2024-02-09 3,500 50.00 50.57 0.57 50.00 50.12
2024-02-08 3,070 50.00 50.00 -0.03 50.00 51.00
2024-02-07 40,360 50.00 50.03 -1.45 50.60 51.51
2024-02-06 14,052 50.50 51.48 1.27 50.50 51.00
2024-02-05 3,734 50.00 50.21 -1.29 50.50 51.00
2024-02-02 2 51.50 51.50 0.01 50.00 51.40
2024-02-01 46,085 51.49 51.49 0.81 50.10 51.50
2024-01-31 33,422 51.51 50.68 0.68 51.50 51.51
2024-01-30 10,100 50.00 50.00 0.00 50.00 50.30
2024-01-29 12,316 50.30 50.00 0.08 50.10 50.30
2024-01-26 17,066 50.00 49.92 1.35 50.00 50.37
2024-01-25 41 46.10 48.57 -0.93 46.20 49.95
2024-01-24 15,228 49.99 49.50 0.05 49.50 50.00
2024-01-23 450 49.45 49.45 -0.01 49.45 50.00
2024-01-22 2,198 49.45 49.46 -0.53 49.45 50.00
2024-01-19 460 50.00 49.99 1.26 49.50 50.00
2024-01-18 2,035 45.55 48.73 -0.92 49.50 50.00
2024-01-17 2,136 49.50 49.65 -0.35 49.50 50.41
2024-01-16 92,892 50.00 50.00 0.42 50.00 50.42
2024-01-15 507 50.42 49.58 -0.84 50.00 50.42
2024-01-12 4,051 50.50 50.42 0.37 50.00 50.55
2024-01-11 2,164 50.20 50.05 -0.04 50.00 50.20
2024-01-10 223 50.00 50.09 -0.11 50.00 50.15
2024-01-09 358 50.20 50.20 0.48 50.00 50.20
2024-01-08 1,390 50.50 49.72 -0.78 50.00 50.50
2024-01-05 1,638 50.50 50.50 0.60 49.51 50.50
2024-01-04 468 50.50 49.90 -0.10 49.51 50.50
2024-01-03 2,028 50.00 50.00 -0.70 49.51 50.25
2024-01-02 31 50.70 50.70 2.56 50.00 50.50
2023-12-29 174,963 50.70 48.14 -2.87 50.70 50.71
2023-12-28 52,176 51.50 51.01 1.61 46.13 51.51
2023-12-27 1,552,450 50.45 49.40 0.40 49.50 50.45
2023-12-22 1,500,806 49.00 49.00 -0.17 45.82 49.50
2023-12-21 2,230 49.10 49.17 -0.33 49.00 49.50
2023-12-20 738 49.50 49.50 0.50 49.00 49.50
2023-12-19 40,004 49.00 49.00 0.08 45.82 49.00
2023-12-18 63,010 49.00 48.92 3.10 49.00 49.50
2023-12-15 9,445 42.72 45.82 -3.63 42.76 49.49
2023-12-14 596 49.45 49.45 0.54 49.40 49.45
2023-12-13 4,724 49.00 48.91 -0.54 49.00 49.45
2023-12-12 4,904 49.50 49.45 -0.31 46.50 49.45
2023-12-11 214 49.76 49.76 4.48 49.10 49.76
2023-12-08 0 45.02 45.28 0.00 46.00 49.80
2023-12-07 2,143 45.02 45.28 -3.31 45.01 49.80
2023-12-06 67 49.80 48.59 3.56 49.10 49.80
2023-12-05 111,040 45.02 45.03 -5.40 45.02 50.41
2023-12-04 5,880 50.43 50.43 0.00 49.70 50.43
2023-12-01 10,324 49.70 50.43 2.17 49.70 50.45
2023-11-30 64,091 49.00 48.26 2.88 50.40 50.45
2023-11-29 3,329 45.25 45.38 0.15 45.21 47.00
2023-11-28 2,455 49.55 45.23 -4.51 45.15 49.55
2023-11-27 130 50.00 49.74 -0.65 48.50 50.00
2023-11-24 140 50.40 50.39 1.05 45.20 50.40
2023-11-23 8,417 50.46 49.34 4.23 45.12 50.46
2023-11-22 12,076 46.00 45.11 -1.89 45.00 49.40
2023-11-21 222 47.00 47.00 0.00 45.01 46.50
2023-11-20 15,814 49.48 47.00 0.00 45.00 49.49
2023-11-17 4,671 47.00 47.00 0.00 46.00 47.00
2023-11-16 0 47.00 47.00 0.00 46.50 46.89
2023-11-15 643 47.00 47.00 1.61 45.03 47.00
2023-11-14 7,497 46.00 45.39 -0.59 45.03 47.00
2023-11-13 2,044 47.00 45.98 -1.03 45.03 47.00
2023-11-10 1,057 47.00 47.01 -0.15 46.50 47.00
2023-11-09 72,815 49.50 47.16 -1.20 47.00 49.50
2023-11-08 11,414 50.45 48.36 0.86 47.25 50.46
2023-11-07 714 47.50 47.50 -0.02 47.00 47.50
2023-11-06 4,362 47.50 47.52 -1.14 47.00 47.50
2023-11-03 1,118 47.65 48.66 -1.39 47.65 49.30
2023-11-02 800,704 50.05 50.05 -0.36 47.65 50.40
2023-11-01 0 50.40 50.41 0.00 47.65 50.00
2023-10-31 90 50.40 50.41 -0.05 47.60 50.46
2023-10-30 0 50.46 50.46 0.00 49.90 50.46
2023-10-27 50 50.46 50.46 3.22 47.50 50.46
2023-10-26 28,177 47.00 47.24 -2.26 47.00 50.46
2023-10-25 1,679 49.50 49.50 1.36 49.50 50.00
2023-10-24 581 49.50 48.14 0.90 47.00 49.50
2023-10-23 1,087 47.00 47.24 -2.08 49.10 50.00
2023-10-20 159 50.10 49.32 0.01 45.03 50.05
2023-10-19 90 50.10 49.31 1.31 48.00 50.10
2023-10-18 262 48.00 48.00 -2.29 49.10 50.10
2023-10-17 15,171 47.98 50.29 0.09 48.00 50.30
2023-10-13 489 50.20 50.20 0.00 48.00 50.20
2023-10-12 5 50.20 50.20 1.66 48.54 50.20
2023-10-11 4,422 50.30 48.54 1.88 45.50 50.30
2023-10-10 488 50.46 46.66 -3.76 50.40 50.46
2023-10-09 6,983 49.50 50.42 1.69 49.50 50.46
2023-10-06 4,778 50.46 48.73 -1.73 45.00 50.46
2023-10-05 4,858 50.35 50.46 -0.12 50.35 51.51
2023-10-04 164,813 51.50 50.58 0.14 50.51 51.51
2023-10-03 3,325 51.51 50.44 0.85 50.99 51.51
2023-10-02 25,182 51.50 49.59 -0.76 50.35 51.51
2023-09-29 15,348 50.35 50.35 1.34 50.00 50.35
2023-09-28 12,890 50.20 49.01 1.99 49.00 50.35
2023-09-27 40,529 49.00 47.02 3.56 49.00 50.35
2023-09-26 16,414 45.75 43.46 -2.19 43.00 45.75
2023-09-25 35,700 45.75 45.65 3.14 45.05 45.75
2023-09-22 230,694 45.00 42.51 -0.11 42.52 45.50
2023-09-21 4,743 41.10 42.62 -5.01 41.10 45.75
2023-09-20 14,580 45.75 47.63 1.88 47.00 49.00
2023-09-19 58,846 46.00 45.75 -0.20 45.99 46.00
2023-09-18 2,043 45.95 45.95 3.58 45.10 45.93
2023-09-15 550 42.01 42.37 -2.89 41.10 46.73
2023-09-14 39,793 46.40 45.26 -1.14 41.05 46.35
2023-09-13 0 45.00 46.40 0.00 46.00 46.40
2023-09-12 2,716 45.00 46.40 -0.45 45.00 46.90
2023-09-11 878 46.00 46.85 2.32 46.40 46.90
2023-09-08 1,645 43.00 44.53 -0.09 43.01 47.98
2023-09-07 12,025 44.00 44.62 -2.19 42.01 47.50
2023-09-06 2,022 44.20 46.81 -0.26 46.92 47.50
2023-09-05 1,241 44.25 47.07 1.05 44.25 47.98
2023-09-04 6,123 48.00 46.02 -2.98 47.90 48.00
2023-09-01 23,541 49.01 49.00 0.29 48.00 49.01
2023-08-31 27,867 49.01 48.71 4.60 49.00 49.01
2023-08-30 1,039 46.99 44.11 -2.88 46.90 46.99
2023-08-29 2,889 46.99 46.99 4.58 44.00 46.99
2023-08-28 2,430 47.80 42.41 -3.55 47.14 47.80
2023-08-25 3,218 47.90 45.96 -1.10 40.62 47.90
2023-08-24 2,405 47.90 47.06 0.46 45.00 47.90
2023-08-23 23,977 48.05 46.60 -0.59 47.00 48.49
2023-08-22 500 47.19 47.19 3.99 44.00 47.19
2023-08-21 630 43.00 43.20 -1.73 44.00 47.19
2023-08-18 350 47.18 44.93 2.91 41.81 47.18
2023-08-17 8,280 47.29 42.02 0.44 41.80 47.28
  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2024-08-16 88,081 46.00 46.53 -3.37 46.00 49.85
2024-08-15 100 49.90 49.90 3.32 46.51 49.90
2024-08-14 20,126 46.51 46.58 -3.37 49.90 49.95
2024-08-13 39 49.95 49.95 2.87 47.00 49.95
2024-08-12 960 49.97 47.08 0.95 49.95 49.97
2024-08-09 23,009 46.11 46.13 -0.08 46.12 49.98
2024-08-08 26,798 46.12 46.21 -0.43 46.16 50.00
2024-08-07 28,341 50.00 46.64 -4.41 50.40 50.50
2024-08-05 2 51.05 51.05 0.20 50.80 51.00
2024-08-02 14,274 50.25 50.85 -0.02 51.05 51.28
2024-07-31 121,800 51.00 50.87 -0.01 51.20 51.30
2024-07-30 52,776 51.00 50.88 -0.33 50.92 51.29
2024-07-29 34,844 51.27 51.21 1.27 51.27 51.29
2024-07-26 30,379 50.50 49.94 0.78 50.50 51.25
2024-07-25 25,151 50.00 49.16 0.81 50.00 51.30
2024-07-24 3,282 47.00 48.35 -0.64 49.20 49.30
2024-07-23 10 48.99 48.99 0.00 48.00 48.99
2024-07-22 120 48.01 48.99 0.18 48.90 49.00
2024-07-19 78 49.00 48.81 0.82 47.00 49.00
2024-07-18 20,569 47.99 47.99 -0.24 47.30 49.00
2024-07-17 88 48.00 48.23 0.23 47.95 49.00
2024-07-16 57,445 48.00 48.00 -1.20 47.30 49.20
2024-07-15 450 49.05 49.20 1.83 49.10 49.30
2024-07-12 3,442 49.30 47.37 0.06 47.00 49.30
2024-07-11 1,494 47.52 47.31 -0.18 47.50 49.40
2024-07-10 1,523 47.49 47.49 0.02 49.40 49.50
2024-07-09 8,425 49.50 47.47 -0.05 47.00 49.50
2024-07-08 983 49.50 47.52 0.36 49.05 49.50
2024-07-05 800 47.00 47.16 -2.78 47.00 49.94
2024-07-04 52 49.94 49.94 2.94 47.01 49.94
2024-07-02 91,349 47.00 47.00 0.28 49.90 49.94
2024-07-01 1,198 46.51 46.72 -1.30 49.80 49.95
2024-06-28 360,819 46.00 48.02 -1.10 50.00 51.99
2024-06-27 259,923 50.47 49.12 1.29 50.46 50.47
2024-06-26 254,028 50.75 47.83 -3.18 50.30 50.75
2024-06-25 40,296 51.50 51.01 -0.15 51.50 52.00
2024-06-24 79,068 51.00 51.16 3.15 50.00 51.00
2024-06-21 4,020 50.00 48.01 -0.47 48.01 50.00
2024-06-20 26,900 48.00 48.48 -1.49 47.50 50.00
2024-06-19 50 49.97 49.97 3.11 49.95 49.97
2024-06-18 34,040 46.86 46.86 -0.89 47.75 49.97
2024-06-17 8,079 49.00 47.75 0.87 49.97 49.98
2024-06-14 3,619 48.99 46.88 -0.17 46.80 48.99
2024-06-13 600 46.80 47.05 0.02 47.10 48.99
2024-06-12 7,417 49.50 47.03 0.18 49.97 49.99
2024-06-11 4,209 46.80 46.85 -0.03 46.89 49.50
2024-06-10 385,170 50.00 46.88 -3.12 49.10 50.00
2024-06-07 11 50.00 50.00 -1.19 46.86 50.00
2024-06-06 150 51.19 51.19 3.66 46.86 50.00
2024-06-05 125 51.30 47.53 -2.37 51.20 51.30
2024-06-04 100 49.90 49.90 0.40 46.85 50.00
2024-06-03 39,732 51.50 49.50 -1.13 51.20 51.40
2024-05-31 49,381 50.69 50.63 0.22 51.50 51.99
2024-05-30 71,480 50.50 50.41 4.04 50.50 50.60
2024-05-29 7,360 46.07 46.37 -4.32 49.10 50.69
2024-05-28 79,086 51.00 50.69 4.27 46.01 50.98
2024-05-27 2,623 46.00 46.42 0.89 48.45 48.50
2024-05-24 71,493 45.00 45.53 0.57 45.01 47.00
2024-05-22 15,212 44.60 44.96 -1.04 44.60 46.00
2024-05-21 414,302 46.00 46.00 -0.05 45.31 46.00
2024-05-20 2,087 46.00 46.05 -1.45 46.98 47.00
2024-05-17 5,734 47.50 47.50 0.24 46.00 47.50
2024-05-16 3,190 46.00 47.26 1.92 46.00 47.50
2024-05-15 2,456 47.50 45.34 0.03 45.31 47.50
2024-05-14 1,000 45.31 45.31 -0.24 45.31 47.50
2024-05-13 2,944 47.00 45.55 0.29 46.98 47.50
2024-05-10 732,442 45.20 45.26 -0.25 45.20 47.00
2024-05-09 21,241 45.50 45.51 -0.56 45.05 47.00
2024-05-08 1,020 45.10 46.07 1.35 46.98 47.00
2024-05-07 2,684 44.72 44.72 -2.78 45.01 47.00
2024-05-06 13,285 47.50 47.50 -3.52 46.98 47.00
2024-05-03 356 51.06 51.02 -0.04 51.07 52.00
2024-05-02 17 51.06 51.06 1.08 49.98 51.00
2024-05-01 22,567 49.99 49.98 0.07 49.98 51.06
2024-04-30 139,090 51.00 49.91 1.75 51.00 51.06
2024-04-29 3,590 48.00 48.16 -1.42 49.80 49.90
2024-04-26 289 49.90 49.58 -0.40 48.00 49.90
2024-04-25 44 49.98 49.98 4.17 45.00 49.90
2024-04-24 3,375 47.00 45.81 1.31 49.92 49.99
2024-04-23 3,932 44.17 44.50 -2.81 45.00 49.99
2024-04-22 4,016 49.00 47.31 -0.69 49.90 49.99
2024-04-19 12 48.00 48.00 0.50 47.80 48.00
2024-04-18 802,202 47.50 47.50 -0.47 46.50 48.00
2024-04-17 11,241 48.00 47.97 -0.03 47.60 48.00
2024-04-16 1,032 48.00 48.00 0.33 47.60 48.00
2024-04-15 22,422 48.00 47.67 -0.79 47.75 48.00
2024-04-12 43,305 48.00 48.46 -0.84 48.00 49.99
2024-04-11 637 48.00 49.30 -0.52 48.00 49.99
2024-04-10 2,160 50.00 49.82 2.56 49.50 49.99
2024-04-09 1,491 50.00 47.26 0.61 46.65 50.00
2024-04-08 836 46.50 46.65 -3.35 49.50 50.00
2024-04-05 4,946 50.00 50.00 0.67 46.50 50.00
2024-04-04 2,533 49.90 49.33 1.17 45.06 49.90
2024-04-03 44,310 48.50 48.16 -1.77 49.05 49.90
2024-04-02 2,572 50.00 49.93 0.05 48.00 50.00
2024-03-28 177,822 49.00 49.88 -1.18 49.99 50.00
2024-03-27 211,655 50.00 51.06 1.07 48.50 50.00
2024-03-26 8 49.99 49.99 -0.88 49.90 50.00
2024-03-25 20,113 51.00 50.87 1.47 51.05 51.70
2024-03-22 756 50.08 49.40 1.89 47.51 50.00
2024-03-21 2,990 47.51 47.51 -0.14 47.51 48.85
2024-03-20 19,361 47.66 47.65 -0.45 47.60 47.66
2024-03-19 2,329 47.50 48.10 0.33 47.77 50.00
2024-03-18 9,323 47.75 47.77 -2.18 49.97 50.00
2024-03-15 4,327 47.50 49.95 1.86 47.50 50.24
2024-03-14 776 50.20 48.09 0.78 47.50 50.20
2024-03-13 585 46.80 47.31 -2.89 50.05 50.20
2024-03-12 73 50.20 50.20 3.29 49.00 50.20
2024-03-11 5,548 46.56 46.91 0.36 50.05 50.20
2024-03-08 41,013 46.10 46.55 -0.55 46.11 50.24
2024-03-07 61,187 46.09 47.10 -4.85 46.12 51.95
2024-03-06 20,355 51.80 51.95 -0.06 51.80 52.00
2024-03-05 27,002 52.00 52.01 -0.83 51.80 52.00
2024-03-04 5,606 52.00 52.84 0.84 53.05 53.15
2024-03-01 37,946 52.00 52.00 -0.05 52.00 53.15
2024-02-29 14,516 53.24 52.05 0.57 53.24 53.25
2024-02-28 73,658 52.00 51.48 1.44 53.50 53.99
2024-02-27 4,487 48.01 50.04 -1.44 48.01 51.40
2024-02-26 16,172 51.51 51.48 3.42 51.40 51.51
2024-02-23 11,732 51.49 48.06 -3.38 48.02 51.49
2024-02-22 472 51.50 51.44 0.05 48.01 51.50
2024-02-21 58 51.40 51.39 2.77 51.20 51.40
2024-02-20 6,395 48.00 48.62 -1.49 48.01 50.50
2024-02-19 421 51.40 50.11 0.02 51.20 51.40
2024-02-16 29,192 51.51 50.09 -0.41 50.00 51.51
2024-02-15 1,265 50.50 50.50 -0.70 50.35 51.51
2024-02-13 189 51.20 51.20 1.08 50.20 51.50
2024-02-12 1,265 50.12 50.12 -0.45 51.15 51.20
2024-02-09 3,500 50.00 50.57 0.57 50.00 50.12
2024-02-08 3,070 50.00 50.00 -0.03 50.00 51.00
2024-02-07 40,360 50.00 50.03 -1.45 50.60 51.51
2024-02-06 14,052 50.50 51.48 1.27 50.50 51.00
2024-02-05 3,734 50.00 50.21 -1.29 50.50 51.00
2024-02-02 2 51.50 51.50 0.01 50.00 51.40
2024-02-01 46,085 51.49 51.49 0.81 50.10 51.50
2024-01-31 33,422 51.51 50.68 0.68 51.50 51.51
2024-01-30 10,100 50.00 50.00 0.00 50.00 50.30
2024-01-29 12,316 50.30 50.00 0.08 50.10 50.30
2024-01-26 17,066 50.00 49.92 1.35 50.00 50.37
2024-01-25 41 46.10 48.57 -0.93 46.20 49.95
2024-01-24 15,228 49.99 49.50 0.05 49.50 50.00
2024-01-23 450 49.45 49.45 -0.01 49.45 50.00
2024-01-22 2,198 49.45 49.46 -0.53 49.45 50.00
2024-01-19 460 50.00 49.99 1.26 49.50 50.00
2024-01-18 2,035 45.55 48.73 -0.92 49.50 50.00
2024-01-17 2,136 49.50 49.65 -0.35 49.50 50.41
2024-01-16 92,892 50.00 50.00 0.42 50.00 50.42
2024-01-15 507 50.42 49.58 -0.84 50.00 50.42
2024-01-12 4,051 50.50 50.42 0.37 50.00 50.55
2024-01-11 2,164 50.20 50.05 -0.04 50.00 50.20
2024-01-10 223 50.00 50.09 -0.11 50.00 50.15
2024-01-09 358 50.20 50.20 0.48 50.00 50.20
2024-01-08 1,390 50.50 49.72 -0.78 50.00 50.50
2024-01-05 1,638 50.50 50.50 0.60 49.51 50.50
2024-01-04 468 50.50 49.90 -0.10 49.51 50.50
2024-01-03 2,028 50.00 50.00 -0.70 49.51 50.25
2024-01-02 31 50.70 50.70 2.56 50.00 50.50
2023-12-29 174,963 50.70 48.14 -2.87 50.70 50.71
2023-12-28 52,176 51.50 51.01 1.61 46.13 51.51
2023-12-27 1,552,450 50.45 49.40 0.40 49.50 50.45
2023-12-22 1,500,806 49.00 49.00 -0.17 45.82 49.50
2023-12-21 2,230 49.10 49.17 -0.33 49.00 49.50
2023-12-20 738 49.50 49.50 0.50 49.00 49.50
2023-12-19 40,004 49.00 49.00 0.08 45.82 49.00
2023-12-18 63,010 49.00 48.92 3.10 49.00 49.50
2023-12-15 9,445 42.72 45.82 -3.63 42.76 49.49
2023-12-14 596 49.45 49.45 0.54 49.40 49.45
2023-12-13 4,724 49.00 48.91 -0.54 49.00 49.45
2023-12-12 4,904 49.50 49.45 -0.31 46.50 49.45
2023-12-11 214 49.76 49.76 4.48 49.10 49.76
2023-12-08 0 45.02 45.28 0.00 46.00 49.80
2023-12-07 2,143 45.02 45.28 -3.31 45.01 49.80
2023-12-06 67 49.80 48.59 3.56 49.10 49.80
2023-12-05 111,040 45.02 45.03 -5.40 45.02 50.41
2023-12-04 5,880 50.43 50.43 0.00 49.70 50.43
2023-12-01 10,324 49.70 50.43 2.17 49.70 50.45
2023-11-30 64,091 49.00 48.26 2.88 50.40 50.45
2023-11-29 3,329 45.25 45.38 0.15 45.21 47.00
2023-11-28 2,455 49.55 45.23 -4.51 45.15 49.55
2023-11-27 130 50.00 49.74 -0.65 48.50 50.00
2023-11-24 140 50.40 50.39 1.05 45.20 50.40
2023-11-23 8,417 50.46 49.34 4.23 45.12 50.46
2023-11-22 12,076 46.00 45.11 -1.89 45.00 49.40
2023-11-21 222 47.00 47.00 0.00 45.01 46.50
2023-11-20 15,814 49.48 47.00 0.00 45.00 49.49
2023-11-17 4,671 47.00 47.00 0.00 46.00 47.00
2023-11-16 0 47.00 47.00 0.00 46.50 46.89
2023-11-15 643 47.00 47.00 1.61 45.03 47.00
2023-11-14 7,497 46.00 45.39 -0.59 45.03 47.00
2023-11-13 2,044 47.00 45.98 -1.03 45.03 47.00
2023-11-10 1,057 47.00 47.01 -0.15 46.50 47.00
2023-11-09 72,815 49.50 47.16 -1.20 47.00 49.50
2023-11-08 11,414 50.45 48.36 0.86 47.25 50.46
2023-11-07 714 47.50 47.50 -0.02 47.00 47.50
2023-11-06 4,362 47.50 47.52 -1.14 47.00 47.50
2023-11-03 1,118 47.65 48.66 -1.39 47.65 49.30
2023-11-02 800,704 50.05 50.05 -0.36 47.65 50.40
2023-11-01 0 50.40 50.41 0.00 47.65 50.00
2023-10-31 90 50.40 50.41 -0.05 47.60 50.46
2023-10-30 0 50.46 50.46 0.00 49.90 50.46
2023-10-27 50 50.46 50.46 3.22 47.50 50.46
2023-10-26 28,177 47.00 47.24 -2.26 47.00 50.46
2023-10-25 1,679 49.50 49.50 1.36 49.50 50.00
2023-10-24 581 49.50 48.14 0.90 47.00 49.50
2023-10-23 1,087 47.00 47.24 -2.08 49.10 50.00
2023-10-20 159 50.10 49.32 0.01 45.03 50.05
2023-10-19 90 50.10 49.31 1.31 48.00 50.10
2023-10-18 262 48.00 48.00 -2.29 49.10 50.10
2023-10-17 15,171 47.98 50.29 0.09 48.00 50.30
2023-10-13 489 50.20 50.20 0.00 48.00 50.20
2023-10-12 5 50.20 50.20 1.66 48.54 50.20
2023-10-11 4,422 50.30 48.54 1.88 45.50 50.30
2023-10-10 488 50.46 46.66 -3.76 50.40 50.46
2023-10-09 6,983 49.50 50.42 1.69 49.50 50.46
2023-10-06 4,778 50.46 48.73 -1.73 45.00 50.46
2023-10-05 4,858 50.35 50.46 -0.12 50.35 51.51
2023-10-04 164,813 51.50 50.58 0.14 50.51 51.51
2023-10-03 3,325 51.51 50.44 0.85 50.99 51.51
2023-10-02 25,182 51.50 49.59 -0.76 50.35 51.51
2023-09-29 15,348 50.35 50.35 1.34 50.00 50.35
2023-09-28 12,890 50.20 49.01 1.99 49.00 50.35
2023-09-27 40,529 49.00 47.02 3.56 49.00 50.35
2023-09-26 16,414 45.75 43.46 -2.19 43.00 45.75
2023-09-25 35,700 45.75 45.65 3.14 45.05 45.75
2023-09-22 230,694 45.00 42.51 -0.11 42.52 45.50
2023-09-21 4,743 41.10 42.62 -5.01 41.10 45.75
2023-09-20 14,580 45.75 47.63 1.88 47.00 49.00
2023-09-19 58,846 46.00 45.75 -0.20 45.99 46.00
2023-09-18 2,043 45.95 45.95 3.58 45.10 45.93
2023-09-15 550 42.01 42.37 -2.89 41.10 46.73
2023-09-14 39,793 46.40 45.26 -1.14 41.05 46.35
2023-09-13 0 45.00 46.40 0.00 46.00 46.40
2023-09-12 2,716 45.00 46.40 -0.45 45.00 46.90
2023-09-11 878 46.00 46.85 2.32 46.40 46.90
2023-09-08 1,645 43.00 44.53 -0.09 43.01 47.98
2023-09-07 12,025 44.00 44.62 -2.19 42.01 47.50
2023-09-06 2,022 44.20 46.81 -0.26 46.92 47.50
2023-09-05 1,241 44.25 47.07 1.05 44.25 47.98
2023-09-04 6,123 48.00 46.02 -2.98 47.90 48.00
2023-09-01 23,541 49.01 49.00 0.29 48.00 49.01
2023-08-31 27,867 49.01 48.71 4.60 49.00 49.01
2023-08-30 1,039 46.99 44.11 -2.88 46.90 46.99
2023-08-29 2,889 46.99 46.99 4.58 44.00 46.99
2023-08-28 2,430 47.80 42.41 -3.55 47.14 47.80
2023-08-25 3,218 47.90 45.96 -1.10 40.62 47.90
2023-08-24 2,405 47.90 47.06 0.46 45.00 47.90
2023-08-23 23,977 48.05 46.60 -0.59 47.00 48.49
2023-08-22 500 47.19 47.19 3.99 44.00 47.19
2023-08-21 630 43.00 43.20 -1.73 44.00 47.19
2023-08-18 350 47.18 44.93 2.91 41.81 47.18
2023-08-17 8,280 47.29 42.02 0.44 41.80 47.28
Select Stock
Prev. Closing Price $49.90
Open $46.53
Bid $46.00
Ask $49.85
Volume Traded 88,081
Last Traded $46.00
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