Search
Close this search box.

Price History

PROVEN GROUP LIMITED (PROVEN)

September 26, 2023 through September 26, 2024

TIP: Select short periods when viewing stocks.

  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2024-09-26 5,784 16.40 16.16 -0.04 16.38 16.40
2024-09-25 2,887 16.25 16.20 -0.15 16.38 16.40
2024-09-24 5,289 16.46 16.35 -0.05 16.45 16.46
2024-09-23 2,181 16.43 16.40 0.19 16.40 16.43
2024-09-20 5,603 16.20 16.21 0.15 16.32 16.35
2024-09-19 1,179 16.15 16.06 0.06 16.19 16.20
2024-09-18 26,360 16.00 16.00 0.18 16.03 16.05
2024-09-17 2,638 16.00 15.82 0.02 15.80 16.00
2024-09-16 4,550 15.80 15.80 0.73 16.03 16.05
2024-09-13 39,273 15.07 15.07 -0.84 15.99 16.04
2024-09-12 13,610 15.70 15.91 -0.18 16.10 16.15
2024-09-11 37,093 16.08 16.09 -0.21 16.35 16.40
2024-09-10 26,060 16.31 16.30 0.51 16.30 16.40
2024-09-09 3,539 16.00 15.79 0.11 15.99 16.00
2024-09-06 4,226 16.00 15.68 0.02 15.99 16.00
2024-09-05 918 15.50 15.66 0.16 15.98 16.00
2024-09-04 15,118 15.30 15.50 -0.39 16.36 16.40
2024-09-03 6,425 16.44 15.89 0.80 16.40 16.42
2024-09-02 11,558 16.47 15.09 -1.47 16.45 16.47
2024-08-30 4,833 16.10 16.56 0.27 16.97 16.98
2024-08-29 4,448 16.55 16.29 0.24 16.90 16.95
2024-08-28 13,061 16.55 16.05 -0.49 16.50 16.51
2024-08-27 14,639 16.82 16.54 -0.36 16.91 17.29
2024-08-26 6,630 16.52 16.90 0.48 17.16 17.17
2024-08-23 15,884 16.30 16.42 -0.93 17.14 17.15
2024-08-22 436 17.35 17.35 1.29 17.32 17.33
2024-08-21 30,230 15.00 16.06 -0.18 15.40 17.00
2024-08-20 7,651 17.46 16.24 0.16 17.45 17.46
2024-08-19 7,987 16.30 16.08 -1.40 17.45 17.47
2024-08-16 9,656 17.85 17.48 -0.06 16.50 17.85
2024-08-15 2,424 16.70 17.54 -0.51 17.85 17.90
2024-08-14 2,961 17.70 18.05 0.21 16.56 18.10
2024-08-13 3,636 17.80 17.84 0.04 16.55 18.18
2024-08-12 2,161 16.54 17.80 0.21 16.54 18.18
2024-08-09 1,500 17.59 17.59 -0.43 17.59 18.13
2024-08-08 4,465 17.60 18.02 0.43 17.60 18.15
2024-08-07 3,272 18.15 17.59 -0.55 16.60 18.15
2024-08-05 4,395 18.16 18.14 0.00 18.15 18.16
2024-08-02 7,732 17.99 18.14 -0.28 16.66 18.30
2024-07-31 21,461 18.00 18.42 0.00 17.95 18.33
2024-07-30 6,030 18.42 18.42 2.00 18.42 18.68
2024-07-29 19,087 15.55 16.42 -2.43 15.82 18.79
2024-07-26 7,100 18.85 18.85 0.01 17.50 18.85
2024-07-25 24,582 18.50 18.84 -0.36 16.02 19.85
2024-07-24 4,057 18.50 19.20 -0.49 19.00 19.85
2024-07-23 155 19.69 19.69 0.00 19.00 19.69
2024-07-22 4,371 19.85 19.69 0.52 19.00 19.85
2024-07-19 31,005 19.80 19.17 0.03 19.00 19.80
2024-07-18 36,876 19.75 19.14 0.07 19.00 19.75
2024-07-17 4,619 19.10 19.07 0.27 19.00 19.79
2024-07-16 10,189 18.50 18.80 -0.40 18.51 19.20
2024-07-15 4,377 19.80 19.20 -0.19 19.00 19.80
2024-07-12 2,528 19.07 19.39 0.32 19.00 19.95
2024-07-11 296 19.95 19.07 0.58 18.62 19.95
2024-07-10 60,245 19.00 18.49 -1.45 18.12 19.00
2024-07-09 12,383 19.50 19.94 0.07 19.50 20.00
2024-07-08 49,206 20.00 19.87 -0.13 19.50 20.00
2024-07-05 9,680 20.00 20.00 0.18 18.88 20.00
2024-07-04 2,000 19.82 19.82 0.01 18.88 20.00
2024-07-02 13,271 20.00 19.81 0.93 18.88 20.00
2024-07-01 3,528 20.00 18.88 -1.03 18.88 20.00
2024-06-28 4,826 19.98 19.91 1.30 19.95 20.00
2024-06-27 9,515 19.99 18.61 -1.18 18.57 19.98
2024-06-26 2,412 20.00 19.79 0.04 19.75 20.00
2024-06-25 68,892 20.00 19.75 -0.07 18.27 19.95
2024-06-24 3,950 19.50 19.82 0.13 19.10 20.00
2024-06-21 16,879 20.00 19.69 -0.30 19.50 20.00
2024-06-20 75 19.99 19.99 0.29 19.50 20.00
2024-06-19 4,500 20.00 19.70 -0.30 19.50 20.00
2024-06-18 304 20.00 20.00 0.07 18.65 20.00
2024-06-17 56,275 19.57 19.93 0.36 18.65 20.00
2024-06-14 47,204 18.61 19.57 -0.43 18.58 19.99
2024-06-13 4,452 20.00 20.00 0.00 19.60 20.00
2024-06-12 8,677 20.00 20.00 0.82 19.60 20.00
2024-06-11 1,226 19.18 19.18 0.37 19.02 19.98
2024-06-10 6,750 18.55 18.81 -1.40 19.00 20.50
2024-06-07 1,809 20.99 20.21 0.02 20.19 20.50
2024-06-06 2,502 19.95 20.19 -0.16 19.95 20.99
2024-06-05 1,300 20.00 20.35 -0.23 20.00 20.99
2024-06-04 4,895 20.01 20.58 -0.04 20.01 21.29
2024-06-03 7,301 21.29 20.62 0.08 20.01 21.29
2024-05-31 7,891 20.50 20.54 -0.76 19.97 21.30
2024-05-30 767 21.30 21.30 0.45 20.85 21.30
2024-05-29 3,803 21.45 20.85 -0.02 19.97 21.31
2024-05-28 40,572 21.45 20.87 -0.21 19.92 21.45
2024-05-27 13,650 21.00 21.08 0.95 21.00 21.48
2024-05-24 6,835 21.49 20.13 -0.90 20.05 21.49
2024-05-22 2,462 21.44 21.03 -0.24 20.51 21.50
2024-05-21 5,652 21.00 21.27 -0.14 20.50 21.00
2024-05-20 474 21.43 21.41 -0.02 20.50 21.43
2024-05-17 1,241 21.43 21.43 0.00 20.50 21.43
2024-05-16 1 21.43 21.43 0.91 20.50 21.43
2024-05-15 3,766 21.43 20.52 -0.43 19.95 21.43
2024-05-14 473 21.00 20.95 0.78 20.00 21.00
2024-05-13 3,152 20.00 20.17 0.21 19.95 21.00
2024-05-10 8,527 20.00 19.96 -1.05 19.98 21.43
2024-05-09 0 21.03 21.01 0.00 21.00 21.35
2024-05-08 5,726 21.03 21.01 -0.26 21.00 21.35
2024-05-07 5,082 20.90 21.27 -0.03 20.01 20.99
2024-05-06 3,662 21.30 21.30 0.00 21.30 21.35
2024-05-03 1,149 21.30 21.30 0.01 21.25 21.43
2024-05-02 3,465 21.25 21.29 0.04 21.25 21.30
2024-05-01 260 21.25 21.25 0.41 21.25 21.25
2024-04-30 4,206 19.55 20.84 -0.37 19.61 21.25
2024-04-29 5,208 21.29 21.21 1.21 21.21 21.29
2024-04-26 20,311 20.00 20.00 0.99 19.55 21.29
2024-04-25 259 19.01 19.01 0.03 19.11 21.44
2024-04-24 28,321 21.44 18.98 0.83 18.50 21.44
2024-04-23 2,941 18.01 18.15 -2.40 19.81 21.45
2024-04-22 36,529 21.45 20.55 -0.95 19.80 21.45
2024-04-19 15,181 21.50 21.50 0.00 21.47 21.50
2024-04-18 3,691 21.50 21.50 0.02 21.48 21.50
2024-04-17 1,148 21.50 21.48 0.01 21.48 21.50
2024-04-16 1,103 21.50 21.47 0.74 20.82 21.50
2024-04-15 10,455 22.00 20.73 -0.99 20.04 21.50
2024-04-12 17,399 22.10 21.72 -0.24 21.41 22.10
2024-04-11 2,300 22.43 21.96 -0.47 21.82 22.43
2024-04-10 544 22.43 22.43 0.82 21.80 22.43
2024-04-09 49 21.61 21.61 -0.56 21.62 22.43
2024-04-08 3,155 22.43 22.17 -0.28 21.60 22.43
2024-04-05 2,523 22.45 22.45 0.44 22.01 22.43
2024-04-04 7,966 22.40 22.01 -0.44 21.41 22.40
2024-04-03 302 22.45 22.45 0.68 21.41 22.45
2024-04-02 10,825 22.00 21.77 -0.19 21.41 22.45
2024-03-28 9,872 21.91 21.96 -0.14 21.99 22.45
2024-03-27 1,250 22.00 22.10 0.10 22.00 22.45
2024-03-26 906,182 22.00 22.00 0.00 22.00 22.50
2024-03-25 1,003,200 22.00 22.00 -1.60 22.00 23.60
2024-03-22 419 23.60 23.60 0.72 21.92 23.60
2024-03-21 1,484 21.92 22.88 -0.73 21.93 23.60
2024-03-20 3,107 23.61 23.61 1.63 23.10 23.61
2024-03-19 1,481 21.91 21.98 -1.59 23.10 23.61
2024-03-18 9,827 23.57 23.57 -0.18 21.92 23.56
2024-03-15 682 23.62 23.75 1.90 21.86 23.60
2024-03-14 9,266 21.85 21.85 -1.98 21.86 23.62
2024-03-13 662 23.82 23.83 1.73 22.11 23.82
2024-03-12 29,022 21.80 22.10 0.07 21.83 23.92
2024-03-11 101,426 24.49 22.03 -2.59 21.98 24.49
2024-03-08 876 23.76 24.62 0.67 23.75 24.70
2024-03-07 535 23.95 23.95 2.17 21.80 24.78
2024-03-06 3,434 21.67 21.78 -0.86 21.67 24.79
2024-03-05 650 23.69 22.64 -1.05 21.67 24.91
2024-03-04 40,713 21.58 23.69 1.58 21.59 24.99
2024-03-01 755 22.10 22.11 -1.93 22.11 24.32
2024-02-29 1,659 23.00 24.04 -0.40 22.10 24.35
2024-02-28 41 24.41 24.44 1.98 23.00 24.41
2024-02-27 6,900 22.00 22.46 0.46 22.00 24.45
2024-02-26 3,602,931 22.02 22.00 -1.49 23.49 24.50
2024-02-23 1,176 23.01 23.49 -0.51 23.00 24.97
2024-02-22 2,182 24.75 24.00 -0.47 24.00 24.75
2024-02-21 544 24.50 24.47 -0.52 23.00 24.99
2024-02-20 601 24.99 24.99 -0.01 23.00 24.80
2024-02-19 756,359 25.00 25.00 0.00 23.05 24.99
2024-02-16 120,099 25.00 25.00 0.36 25.00 26.50
2024-02-15 100,444 24.97 24.64 1.98 22.80 24.97
2024-02-13 667 22.95 22.66 -0.26 22.70 22.95
2024-02-12 24,070 23.00 22.92 0.07 22.70 22.98
2024-02-09 1,135 22.71 22.85 -0.15 22.70 23.00
2024-02-08 930 23.00 23.00 0.50 22.50 23.00
2024-02-07 7,991 22.50 22.50 -0.10 22.20 23.00
2024-02-06 893 23.00 22.60 0.40 22.20 23.00
2024-02-05 5,693 23.00 22.20 -0.45 21.51 23.00
2024-02-02 6,844 22.01 22.65 -0.30 22.01 23.50
2024-02-01 2,603 23.00 22.95 0.86 22.11 23.50
2024-01-31 3,444 22.50 22.09 -0.22 22.01 24.00
2024-01-30 7,815 22.05 22.31 -2.84 22.02 22.05
2024-01-29 1,082 24.45 25.15 0.33 23.00 24.45
2024-01-26 40,412 27.00 24.82 2.91 21.51 25.76
2024-01-25 4,011 21.95 21.91 0.41 21.52 21.95
2024-01-24 1,065 21.50 21.50 0.00 21.50 21.93
2024-01-23 3,535 21.40 21.50 0.05 21.40 21.46
2024-01-22 4,956 21.40 21.45 -0.48 21.40 21.93
2024-01-19 560 21.94 21.93 0.06 21.40 21.94
2024-01-18 906 21.94 21.87 0.27 21.40 21.94
2024-01-17 1,836 21.31 21.60 -0.50 21.32 21.95
2024-01-16 0 21.95 22.10 0.00 21.30 21.95
2024-01-15 16,122 21.95 22.10 0.10 21.30 21.95
2024-01-12 1,591 22.00 22.00 0.00 21.97 23.47
2024-01-11 25,615 22.00 22.00 -0.36 21.25 22.50
2024-01-10 725 22.18 22.36 -0.81 22.19 23.48
2024-01-09 3,318 23.48 23.17 -0.23 22.70 23.48
2024-01-08 3,102 23.48 23.40 1.10 22.17 23.47
2024-01-05 5,129 22.44 22.30 -0.14 22.11 23.38
2024-01-04 50,116 22.10 22.44 -0.37 22.11 23.44
2024-01-03 8,932 22.50 22.81 0.64 22.52 23.44
2024-01-02 6,233 23.48 22.17 -0.33 22.10 23.47
2023-12-29 1,159 22.50 22.50 0.00 22.45 23.00
2023-12-28 2,230 22.50 22.50 -0.09 22.10 22.50
2023-12-27 2,332 22.59 22.59 0.00 22.50 22.59
2023-12-22 98 22.55 22.59 1.19 22.50 22.59
2023-12-21 1,243 22.63 21.40 -0.71 22.00 22.60
2023-12-20 10,123 22.63 22.11 -0.52 22.60 22.63
2023-12-19 2,400 22.63 22.63 0.00 22.40 22.63
2023-12-18 1,055 22.15 22.63 0.18 22.10 22.99
2023-12-15 3,677 22.10 22.45 -0.59 22.04 23.08
2023-12-14 8,503 23.00 23.04 -0.39 23.00 23.47
2023-12-13 1,178 23.41 23.43 0.43 23.41 23.45
2023-12-12 767 23.00 23.00 0.50 23.40 23.43
2023-12-11 610 22.50 22.50 0.20 23.00 23.45
2023-12-08 12 22.30 22.30 -1.18 22.50 23.48
2023-12-07 730 23.48 23.48 1.05 22.30 23.48
2023-12-06 634 23.48 22.43 0.24 22.12 23.48
2023-12-05 2,179 22.03 22.19 0.00 22.10 23.48
2023-12-04 2,098 22.04 22.19 -0.21 22.03 23.48
2023-12-01 15,848 22.01 22.40 -1.09 22.02 23.48
2023-11-30 873 23.49 23.49 -0.10 22.01 23.48
2023-11-29 200 22.50 23.59 -0.37 22.50 25.03
2023-11-28 9,459 25.04 23.96 -0.52 22.51 25.03
2023-11-27 1,056 23.60 24.48 0.86 23.10 25.04
2023-11-24 1,908 25.04 23.62 0.85 22.62 25.04
2023-11-23 133 22.51 22.77 -0.52 22.51 23.73
2023-11-22 888 23.73 23.29 0.68 22.51 23.73
2023-11-21 7,269 23.00 22.61 0.54 22.50 23.73
2023-11-20 4,893 22.10 22.07 -0.03 22.01 23.00
2023-11-17 3,225 23.00 22.10 -0.08 22.02 23.00
2023-11-16 15,505 22.02 22.18 -0.57 22.02 23.00
2023-11-15 551 22.75 22.75 -0.98 22.75 23.73
2023-11-14 1,611 23.73 23.73 1.16 22.05 23.73
2023-11-13 2,148 23.72 22.57 -1.08 22.05 23.72
2023-11-10 6,218 23.03 23.65 0.52 22.02 23.72
2023-11-09 0 23.00 23.13 0.00 23.00 23.73
2023-11-08 1,859 23.00 23.13 -0.48 23.00 23.73
2023-11-07 10,040 23.73 23.61 -0.10 23.20 23.73
2023-11-06 1,050 23.70 23.71 0.00 23.65 23.70
2023-11-03 680 23.70 23.71 -0.02 23.01 23.70
2023-11-02 1,506 23.73 23.73 0.05 23.70 23.73
2023-11-01 939 23.69 23.68 0.78 21.51 23.69
2023-10-31 1,356 23.05 22.90 -0.15 21.87 23.68
2023-10-30 202 23.50 23.05 1.55 21.60 23.50
2023-10-27 6,000 21.50 21.50 -1.83 21.50 23.70
2023-10-26 2,066 23.74 23.33 0.90 22.50 23.70
2023-10-25 322 22.51 22.43 2.27 21.15 22.51
2023-10-24 7,373 20.16 20.16 -2.35 21.00 22.51
2023-10-23 7,850 23.79 22.51 0.31 21.80 23.79
2023-10-20 20,769 23.80 22.20 -0.69 22.15 23.80
2023-10-19 1,969 22.18 22.89 0.78 22.19 24.00
2023-10-18 2,403 22.00 22.11 -1.96 22.00 24.00
2023-10-17 5,956 24.00 24.07 2.07 22.04 24.00
2023-10-13 1,000 22.00 22.00 0.68 22.00 24.00
2023-10-12 2,528 21.30 21.32 -0.40 21.26 24.10
2023-10-11 11,253 21.26 21.72 0.63 21.26 24.20
2023-10-10 6,562 21.80 21.09 -0.23 21.26 21.80
2023-10-09 34,647 21.25 21.32 0.00 20.61 21.25
2023-10-06 0 21.98 21.32 0.00 20.55 21.97
2023-10-05 17,729 21.98 21.32 0.45 20.51 21.98
2023-10-04 3,389 20.15 20.87 -0.39 20.15 21.98
2023-10-03 3,082 20.51 21.26 1.13 20.55 21.98
2023-10-02 10,524 21.97 20.13 -0.21 20.22 21.97
2023-09-29 11,810 20.12 20.34 0.37 20.14 21.99
2023-09-28 12,480 21.99 19.97 -0.63 20.10 21.99
2023-09-27 1,954 20.00 20.60 0.60 20.50 22.09
2023-09-26 453 20.00 20.00 -1.00 20.50 22.10
  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2024-09-26 5,784 16.40 16.16 -0.04 16.38 16.40
2024-09-25 2,887 16.25 16.20 -0.15 16.38 16.40
2024-09-24 5,289 16.46 16.35 -0.05 16.45 16.46
2024-09-23 2,181 16.43 16.40 0.19 16.40 16.43
2024-09-20 5,603 16.20 16.21 0.15 16.32 16.35
2024-09-19 1,179 16.15 16.06 0.06 16.19 16.20
2024-09-18 26,360 16.00 16.00 0.18 16.03 16.05
2024-09-17 2,638 16.00 15.82 0.02 15.80 16.00
2024-09-16 4,550 15.80 15.80 0.73 16.03 16.05
2024-09-13 39,273 15.07 15.07 -0.84 15.99 16.04
2024-09-12 13,610 15.70 15.91 -0.18 16.10 16.15
2024-09-11 37,093 16.08 16.09 -0.21 16.35 16.40
2024-09-10 26,060 16.31 16.30 0.51 16.30 16.40
2024-09-09 3,539 16.00 15.79 0.11 15.99 16.00
2024-09-06 4,226 16.00 15.68 0.02 15.99 16.00
2024-09-05 918 15.50 15.66 0.16 15.98 16.00
2024-09-04 15,118 15.30 15.50 -0.39 16.36 16.40
2024-09-03 6,425 16.44 15.89 0.80 16.40 16.42
2024-09-02 11,558 16.47 15.09 -1.47 16.45 16.47
2024-08-30 4,833 16.10 16.56 0.27 16.97 16.98
2024-08-29 4,448 16.55 16.29 0.24 16.90 16.95
2024-08-28 13,061 16.55 16.05 -0.49 16.50 16.51
2024-08-27 14,639 16.82 16.54 -0.36 16.91 17.29
2024-08-26 6,630 16.52 16.90 0.48 17.16 17.17
2024-08-23 15,884 16.30 16.42 -0.93 17.14 17.15
2024-08-22 436 17.35 17.35 1.29 17.32 17.33
2024-08-21 30,230 15.00 16.06 -0.18 15.40 17.00
2024-08-20 7,651 17.46 16.24 0.16 17.45 17.46
2024-08-19 7,987 16.30 16.08 -1.40 17.45 17.47
2024-08-16 9,656 17.85 17.48 -0.06 16.50 17.85
2024-08-15 2,424 16.70 17.54 -0.51 17.85 17.90
2024-08-14 2,961 17.70 18.05 0.21 16.56 18.10
2024-08-13 3,636 17.80 17.84 0.04 16.55 18.18
2024-08-12 2,161 16.54 17.80 0.21 16.54 18.18
2024-08-09 1,500 17.59 17.59 -0.43 17.59 18.13
2024-08-08 4,465 17.60 18.02 0.43 17.60 18.15
2024-08-07 3,272 18.15 17.59 -0.55 16.60 18.15
2024-08-05 4,395 18.16 18.14 0.00 18.15 18.16
2024-08-02 7,732 17.99 18.14 -0.28 16.66 18.30
2024-07-31 21,461 18.00 18.42 0.00 17.95 18.33
2024-07-30 6,030 18.42 18.42 2.00 18.42 18.68
2024-07-29 19,087 15.55 16.42 -2.43 15.82 18.79
2024-07-26 7,100 18.85 18.85 0.01 17.50 18.85
2024-07-25 24,582 18.50 18.84 -0.36 16.02 19.85
2024-07-24 4,057 18.50 19.20 -0.49 19.00 19.85
2024-07-23 155 19.69 19.69 0.00 19.00 19.69
2024-07-22 4,371 19.85 19.69 0.52 19.00 19.85
2024-07-19 31,005 19.80 19.17 0.03 19.00 19.80
2024-07-18 36,876 19.75 19.14 0.07 19.00 19.75
2024-07-17 4,619 19.10 19.07 0.27 19.00 19.79
2024-07-16 10,189 18.50 18.80 -0.40 18.51 19.20
2024-07-15 4,377 19.80 19.20 -0.19 19.00 19.80
2024-07-12 2,528 19.07 19.39 0.32 19.00 19.95
2024-07-11 296 19.95 19.07 0.58 18.62 19.95
2024-07-10 60,245 19.00 18.49 -1.45 18.12 19.00
2024-07-09 12,383 19.50 19.94 0.07 19.50 20.00
2024-07-08 49,206 20.00 19.87 -0.13 19.50 20.00
2024-07-05 9,680 20.00 20.00 0.18 18.88 20.00
2024-07-04 2,000 19.82 19.82 0.01 18.88 20.00
2024-07-02 13,271 20.00 19.81 0.93 18.88 20.00
2024-07-01 3,528 20.00 18.88 -1.03 18.88 20.00
2024-06-28 4,826 19.98 19.91 1.30 19.95 20.00
2024-06-27 9,515 19.99 18.61 -1.18 18.57 19.98
2024-06-26 2,412 20.00 19.79 0.04 19.75 20.00
2024-06-25 68,892 20.00 19.75 -0.07 18.27 19.95
2024-06-24 3,950 19.50 19.82 0.13 19.10 20.00
2024-06-21 16,879 20.00 19.69 -0.30 19.50 20.00
2024-06-20 75 19.99 19.99 0.29 19.50 20.00
2024-06-19 4,500 20.00 19.70 -0.30 19.50 20.00
2024-06-18 304 20.00 20.00 0.07 18.65 20.00
2024-06-17 56,275 19.57 19.93 0.36 18.65 20.00
2024-06-14 47,204 18.61 19.57 -0.43 18.58 19.99
2024-06-13 4,452 20.00 20.00 0.00 19.60 20.00
2024-06-12 8,677 20.00 20.00 0.82 19.60 20.00
2024-06-11 1,226 19.18 19.18 0.37 19.02 19.98
2024-06-10 6,750 18.55 18.81 -1.40 19.00 20.50
2024-06-07 1,809 20.99 20.21 0.02 20.19 20.50
2024-06-06 2,502 19.95 20.19 -0.16 19.95 20.99
2024-06-05 1,300 20.00 20.35 -0.23 20.00 20.99
2024-06-04 4,895 20.01 20.58 -0.04 20.01 21.29
2024-06-03 7,301 21.29 20.62 0.08 20.01 21.29
2024-05-31 7,891 20.50 20.54 -0.76 19.97 21.30
2024-05-30 767 21.30 21.30 0.45 20.85 21.30
2024-05-29 3,803 21.45 20.85 -0.02 19.97 21.31
2024-05-28 40,572 21.45 20.87 -0.21 19.92 21.45
2024-05-27 13,650 21.00 21.08 0.95 21.00 21.48
2024-05-24 6,835 21.49 20.13 -0.90 20.05 21.49
2024-05-22 2,462 21.44 21.03 -0.24 20.51 21.50
2024-05-21 5,652 21.00 21.27 -0.14 20.50 21.00
2024-05-20 474 21.43 21.41 -0.02 20.50 21.43
2024-05-17 1,241 21.43 21.43 0.00 20.50 21.43
2024-05-16 1 21.43 21.43 0.91 20.50 21.43
2024-05-15 3,766 21.43 20.52 -0.43 19.95 21.43
2024-05-14 473 21.00 20.95 0.78 20.00 21.00
2024-05-13 3,152 20.00 20.17 0.21 19.95 21.00
2024-05-10 8,527 20.00 19.96 -1.05 19.98 21.43
2024-05-09 0 21.03 21.01 0.00 21.00 21.35
2024-05-08 5,726 21.03 21.01 -0.26 21.00 21.35
2024-05-07 5,082 20.90 21.27 -0.03 20.01 20.99
2024-05-06 3,662 21.30 21.30 0.00 21.30 21.35
2024-05-03 1,149 21.30 21.30 0.01 21.25 21.43
2024-05-02 3,465 21.25 21.29 0.04 21.25 21.30
2024-05-01 260 21.25 21.25 0.41 21.25 21.25
2024-04-30 4,206 19.55 20.84 -0.37 19.61 21.25
2024-04-29 5,208 21.29 21.21 1.21 21.21 21.29
2024-04-26 20,311 20.00 20.00 0.99 19.55 21.29
2024-04-25 259 19.01 19.01 0.03 19.11 21.44
2024-04-24 28,321 21.44 18.98 0.83 18.50 21.44
2024-04-23 2,941 18.01 18.15 -2.40 19.81 21.45
2024-04-22 36,529 21.45 20.55 -0.95 19.80 21.45
2024-04-19 15,181 21.50 21.50 0.00 21.47 21.50
2024-04-18 3,691 21.50 21.50 0.02 21.48 21.50
2024-04-17 1,148 21.50 21.48 0.01 21.48 21.50
2024-04-16 1,103 21.50 21.47 0.74 20.82 21.50
2024-04-15 10,455 22.00 20.73 -0.99 20.04 21.50
2024-04-12 17,399 22.10 21.72 -0.24 21.41 22.10
2024-04-11 2,300 22.43 21.96 -0.47 21.82 22.43
2024-04-10 544 22.43 22.43 0.82 21.80 22.43
2024-04-09 49 21.61 21.61 -0.56 21.62 22.43
2024-04-08 3,155 22.43 22.17 -0.28 21.60 22.43
2024-04-05 2,523 22.45 22.45 0.44 22.01 22.43
2024-04-04 7,966 22.40 22.01 -0.44 21.41 22.40
2024-04-03 302 22.45 22.45 0.68 21.41 22.45
2024-04-02 10,825 22.00 21.77 -0.19 21.41 22.45
2024-03-28 9,872 21.91 21.96 -0.14 21.99 22.45
2024-03-27 1,250 22.00 22.10 0.10 22.00 22.45
2024-03-26 906,182 22.00 22.00 0.00 22.00 22.50
2024-03-25 1,003,200 22.00 22.00 -1.60 22.00 23.60
2024-03-22 419 23.60 23.60 0.72 21.92 23.60
2024-03-21 1,484 21.92 22.88 -0.73 21.93 23.60
2024-03-20 3,107 23.61 23.61 1.63 23.10 23.61
2024-03-19 1,481 21.91 21.98 -1.59 23.10 23.61
2024-03-18 9,827 23.57 23.57 -0.18 21.92 23.56
2024-03-15 682 23.62 23.75 1.90 21.86 23.60
2024-03-14 9,266 21.85 21.85 -1.98 21.86 23.62
2024-03-13 662 23.82 23.83 1.73 22.11 23.82
2024-03-12 29,022 21.80 22.10 0.07 21.83 23.92
2024-03-11 101,426 24.49 22.03 -2.59 21.98 24.49
2024-03-08 876 23.76 24.62 0.67 23.75 24.70
2024-03-07 535 23.95 23.95 2.17 21.80 24.78
2024-03-06 3,434 21.67 21.78 -0.86 21.67 24.79
2024-03-05 650 23.69 22.64 -1.05 21.67 24.91
2024-03-04 40,713 21.58 23.69 1.58 21.59 24.99
2024-03-01 755 22.10 22.11 -1.93 22.11 24.32
2024-02-29 1,659 23.00 24.04 -0.40 22.10 24.35
2024-02-28 41 24.41 24.44 1.98 23.00 24.41
2024-02-27 6,900 22.00 22.46 0.46 22.00 24.45
2024-02-26 3,602,931 22.02 22.00 -1.49 23.49 24.50
2024-02-23 1,176 23.01 23.49 -0.51 23.00 24.97
2024-02-22 2,182 24.75 24.00 -0.47 24.00 24.75
2024-02-21 544 24.50 24.47 -0.52 23.00 24.99
2024-02-20 601 24.99 24.99 -0.01 23.00 24.80
2024-02-19 756,359 25.00 25.00 0.00 23.05 24.99
2024-02-16 120,099 25.00 25.00 0.36 25.00 26.50
2024-02-15 100,444 24.97 24.64 1.98 22.80 24.97
2024-02-13 667 22.95 22.66 -0.26 22.70 22.95
2024-02-12 24,070 23.00 22.92 0.07 22.70 22.98
2024-02-09 1,135 22.71 22.85 -0.15 22.70 23.00
2024-02-08 930 23.00 23.00 0.50 22.50 23.00
2024-02-07 7,991 22.50 22.50 -0.10 22.20 23.00
2024-02-06 893 23.00 22.60 0.40 22.20 23.00
2024-02-05 5,693 23.00 22.20 -0.45 21.51 23.00
2024-02-02 6,844 22.01 22.65 -0.30 22.01 23.50
2024-02-01 2,603 23.00 22.95 0.86 22.11 23.50
2024-01-31 3,444 22.50 22.09 -0.22 22.01 24.00
2024-01-30 7,815 22.05 22.31 -2.84 22.02 22.05
2024-01-29 1,082 24.45 25.15 0.33 23.00 24.45
2024-01-26 40,412 27.00 24.82 2.91 21.51 25.76
2024-01-25 4,011 21.95 21.91 0.41 21.52 21.95
2024-01-24 1,065 21.50 21.50 0.00 21.50 21.93
2024-01-23 3,535 21.40 21.50 0.05 21.40 21.46
2024-01-22 4,956 21.40 21.45 -0.48 21.40 21.93
2024-01-19 560 21.94 21.93 0.06 21.40 21.94
2024-01-18 906 21.94 21.87 0.27 21.40 21.94
2024-01-17 1,836 21.31 21.60 -0.50 21.32 21.95
2024-01-16 0 21.95 22.10 0.00 21.30 21.95
2024-01-15 16,122 21.95 22.10 0.10 21.30 21.95
2024-01-12 1,591 22.00 22.00 0.00 21.97 23.47
2024-01-11 25,615 22.00 22.00 -0.36 21.25 22.50
2024-01-10 725 22.18 22.36 -0.81 22.19 23.48
2024-01-09 3,318 23.48 23.17 -0.23 22.70 23.48
2024-01-08 3,102 23.48 23.40 1.10 22.17 23.47
2024-01-05 5,129 22.44 22.30 -0.14 22.11 23.38
2024-01-04 50,116 22.10 22.44 -0.37 22.11 23.44
2024-01-03 8,932 22.50 22.81 0.64 22.52 23.44
2024-01-02 6,233 23.48 22.17 -0.33 22.10 23.47
2023-12-29 1,159 22.50 22.50 0.00 22.45 23.00
2023-12-28 2,230 22.50 22.50 -0.09 22.10 22.50
2023-12-27 2,332 22.59 22.59 0.00 22.50 22.59
2023-12-22 98 22.55 22.59 1.19 22.50 22.59
2023-12-21 1,243 22.63 21.40 -0.71 22.00 22.60
2023-12-20 10,123 22.63 22.11 -0.52 22.60 22.63
2023-12-19 2,400 22.63 22.63 0.00 22.40 22.63
2023-12-18 1,055 22.15 22.63 0.18 22.10 22.99
2023-12-15 3,677 22.10 22.45 -0.59 22.04 23.08
2023-12-14 8,503 23.00 23.04 -0.39 23.00 23.47
2023-12-13 1,178 23.41 23.43 0.43 23.41 23.45
2023-12-12 767 23.00 23.00 0.50 23.40 23.43
2023-12-11 610 22.50 22.50 0.20 23.00 23.45
2023-12-08 12 22.30 22.30 -1.18 22.50 23.48
2023-12-07 730 23.48 23.48 1.05 22.30 23.48
2023-12-06 634 23.48 22.43 0.24 22.12 23.48
2023-12-05 2,179 22.03 22.19 0.00 22.10 23.48
2023-12-04 2,098 22.04 22.19 -0.21 22.03 23.48
2023-12-01 15,848 22.01 22.40 -1.09 22.02 23.48
2023-11-30 873 23.49 23.49 -0.10 22.01 23.48
2023-11-29 200 22.50 23.59 -0.37 22.50 25.03
2023-11-28 9,459 25.04 23.96 -0.52 22.51 25.03
2023-11-27 1,056 23.60 24.48 0.86 23.10 25.04
2023-11-24 1,908 25.04 23.62 0.85 22.62 25.04
2023-11-23 133 22.51 22.77 -0.52 22.51 23.73
2023-11-22 888 23.73 23.29 0.68 22.51 23.73
2023-11-21 7,269 23.00 22.61 0.54 22.50 23.73
2023-11-20 4,893 22.10 22.07 -0.03 22.01 23.00
2023-11-17 3,225 23.00 22.10 -0.08 22.02 23.00
2023-11-16 15,505 22.02 22.18 -0.57 22.02 23.00
2023-11-15 551 22.75 22.75 -0.98 22.75 23.73
2023-11-14 1,611 23.73 23.73 1.16 22.05 23.73
2023-11-13 2,148 23.72 22.57 -1.08 22.05 23.72
2023-11-10 6,218 23.03 23.65 0.52 22.02 23.72
2023-11-09 0 23.00 23.13 0.00 23.00 23.73
2023-11-08 1,859 23.00 23.13 -0.48 23.00 23.73
2023-11-07 10,040 23.73 23.61 -0.10 23.20 23.73
2023-11-06 1,050 23.70 23.71 0.00 23.65 23.70
2023-11-03 680 23.70 23.71 -0.02 23.01 23.70
2023-11-02 1,506 23.73 23.73 0.05 23.70 23.73
2023-11-01 939 23.69 23.68 0.78 21.51 23.69
2023-10-31 1,356 23.05 22.90 -0.15 21.87 23.68
2023-10-30 202 23.50 23.05 1.55 21.60 23.50
2023-10-27 6,000 21.50 21.50 -1.83 21.50 23.70
2023-10-26 2,066 23.74 23.33 0.90 22.50 23.70
2023-10-25 322 22.51 22.43 2.27 21.15 22.51
2023-10-24 7,373 20.16 20.16 -2.35 21.00 22.51
2023-10-23 7,850 23.79 22.51 0.31 21.80 23.79
2023-10-20 20,769 23.80 22.20 -0.69 22.15 23.80
2023-10-19 1,969 22.18 22.89 0.78 22.19 24.00
2023-10-18 2,403 22.00 22.11 -1.96 22.00 24.00
2023-10-17 5,956 24.00 24.07 2.07 22.04 24.00
2023-10-13 1,000 22.00 22.00 0.68 22.00 24.00
2023-10-12 2,528 21.30 21.32 -0.40 21.26 24.10
2023-10-11 11,253 21.26 21.72 0.63 21.26 24.20
2023-10-10 6,562 21.80 21.09 -0.23 21.26 21.80
2023-10-09 34,647 21.25 21.32 0.00 20.61 21.25
2023-10-06 0 21.98 21.32 0.00 20.55 21.97
2023-10-05 17,729 21.98 21.32 0.45 20.51 21.98
2023-10-04 3,389 20.15 20.87 -0.39 20.15 21.98
2023-10-03 3,082 20.51 21.26 1.13 20.55 21.98
2023-10-02 10,524 21.97 20.13 -0.21 20.22 21.97
2023-09-29 11,810 20.12 20.34 0.37 20.14 21.99
2023-09-28 12,480 21.99 19.97 -0.63 20.10 21.99
2023-09-27 1,954 20.00 20.60 0.60 20.50 22.09
2023-09-26 453 20.00 20.00 -1.00 20.50 22.10
Select Stock
Prev. Closing Price $16.20
Open $16.16
Bid $16.38
Ask $16.40
Volume Traded 5,784
Last Traded $16.40
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