Search
Close this search box.

Price History

PULSE INVESTMENTS LIMITED (PULS)

July 17, 2023 through July 16, 2024

TIP: Select short periods when viewing stocks.

  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2024-07-16 44,273 1.48 1.28 -0.20 1.14 1.25
2024-07-15 5,193 1.48 1.48 0.09 1.35 1.49
2024-07-12 13,821 1.49 1.39 -0.05 1.34 1.49
2024-07-11 0 1.49 1.44 0.00 1.37 1.48
2024-07-10 75,023 1.49 1.44 -0.07 1.37 1.49
2024-07-09 4,000 1.52 1.51 0.08 1.47 1.52
2024-07-08 83,687 1.47 1.43 0.00 1.47 1.50
2024-07-05 23,178 1.41 1.43 -0.05 1.41 1.43
2024-07-04 30,700 1.48 1.48 0.03 1.43 1.48
2024-07-02 59,709 1.43 1.45 -0.01 1.43 1.48
2024-07-01 80,610 1.45 1.46 -0.04 1.42 1.45
2024-06-28 143,930 1.50 1.50 0.00 1.58 1.63
2024-06-27 32,865 1.50 1.50 -0.03 1.46 1.59
2024-06-26 562,129 1.59 1.53 -0.07 1.59 1.60
2024-06-25 54 1.60 1.60 0.01 1.50 1.60
2024-06-24 9,888 1.59 1.59 0.00 1.59 1.60
2024-06-21 146 1.59 1.59 0.00 1.45 1.59
2024-06-20 22 1.56 1.59 0.12 1.45 1.59
2024-06-19 688,570 1.59 1.47 -0.08 1.59 1.60
2024-06-18 56,065 1.54 1.55 -0.10 1.53 1.63
2024-06-17 38,784 1.65 1.65 0.05 1.56 1.60
2024-06-14 925 1.60 1.60 0.00 1.56 1.65
2024-06-13 14,847 1.60 1.60 0.00 1.56 1.60
2024-06-12 1,250 1.60 1.60 0.00 1.56 1.60
2024-06-11 14,617 1.60 1.60 0.00 1.56 1.60
2024-06-10 9,811 1.60 1.60 -0.05 1.60 1.65
2024-06-07 10,651 1.65 1.65 0.00 1.60 1.65
2024-06-06 311 1.65 1.65 0.01 1.60 1.65
2024-06-05 12,226 1.64 1.64 0.00 1.60 1.65
2024-06-04 101,945 1.64 1.64 0.01 1.55 1.65
2024-06-03 40,684 1.69 1.63 -0.07 1.64 1.74
2024-05-31 20,010 1.70 1.70 0.00 1.70 1.74
2024-05-30 30,984 1.75 1.70 0.00 1.69 1.75
2024-05-29 2,921 1.70 1.70 0.00 1.65 1.75
2024-05-28 35,252 1.70 1.70 -0.01 1.65 1.75
2024-05-27 31,002 1.75 1.71 -0.04 1.65 1.75
2024-05-24 100 1.75 1.75 0.01 1.65 1.75
2024-05-22 5,833 1.75 1.74 0.09 1.61 1.75
2024-05-21 14,834 1.75 1.65 -0.02 1.61 1.75
2024-05-20 15,698 1.61 1.67 0.03 1.61 1.75
2024-05-17 112,988 1.60 1.64 -0.08 1.58 1.68
2024-05-16 3,929 1.70 1.72 -0.08 1.66 1.78
2024-05-15 208 1.80 1.80 0.08 1.70 1.80
2024-05-14 13,924 1.80 1.72 0.07 1.66 1.80
2024-05-13 537,204 1.80 1.65 -0.08 1.65 1.79
2024-05-10 11,505 1.83 1.73 -0.09 1.73 1.82
2024-05-09 10 1.82 1.82 0.02 1.73 1.82
2024-05-08 4,754 1.73 1.80 -0.03 1.73 1.82
2024-05-07 7 1.83 1.83 0.01 1.82 1.83
2024-05-06 32,665 1.83 1.82 0.00 1.82 1.83
2024-05-03 5 1.82 1.82 0.00 1.73 1.82
2024-05-02 55 1.82 1.82 0.00 1.72 1.82
2024-05-01 2,109 1.83 1.82 0.02 1.71 1.83
2024-04-30 1,737 1.80 1.80 0.00 1.79 1.80
2024-04-29 119 1.80 1.80 -0.03 1.71 1.80
2024-04-26 44,737 1.83 1.83 0.11 1.71 1.83
2024-04-25 42,542 1.82 1.72 -0.11 1.81 1.82
2024-04-24 2,374 1.83 1.83 0.00 1.74 1.83
2024-04-23 1,637 1.83 1.83 0.00 1.74 1.83
2024-04-22 550 1.83 1.83 0.01 1.75 1.83
2024-04-19 768 1.82 1.82 0.00 1.73 1.83
2024-04-18 3 1.82 1.82 0.03 1.73 1.82
2024-04-17 24,995 1.74 1.79 -0.04 1.74 1.83
2024-04-16 60,000 1.83 1.83 -0.05 1.74 1.83
2024-04-15 22,243 1.86 1.88 0.03 1.74 1.83
2024-04-12 3,778 1.84 1.85 0.01 1.75 1.88
2024-04-11 5,203 1.89 1.84 -0.01 1.84 1.88
2024-04-10 3,705 1.84 1.85 0.01 1.84 1.89
2024-04-09 14,329 1.89 1.84 -0.07 1.87 1.89
2024-04-08 8,782 1.89 1.91 -0.04 1.87 1.90
2024-04-05 15,536 1.90 1.95 -0.05 1.89 1.95
2024-04-04 0 2.00 2.00 0.00 1.90 1.95
2024-04-03 3,186 2.00 2.00 0.00 1.89 2.00
2024-04-02 1,326 2.00 2.00 0.00 1.89 2.00
2024-03-28 5 2.00 2.00 0.00 1.95 2.00
2024-03-27 1 2.00 2.00 0.00 1.89 2.00
2024-03-26 3,897 2.00 2.00 0.00 1.91 2.00
2024-03-25 53,042 1.92 2.00 -0.01 1.91 2.00
2024-03-22 1,227 1.96 2.01 -0.09 1.92 2.00
2024-03-21 142,327 2.10 2.10 0.01 1.96 2.10
2024-03-20 715 2.09 2.09 0.09 1.96 2.09
2024-03-19 61,967 1.93 2.00 -0.11 1.96 2.09
2024-03-18 6,156 2.09 2.11 0.07 2.01 2.09
2024-03-15 116,217 2.13 2.04 -0.01 2.13 2.14
2024-03-14 964 2.05 2.05 -0.10 2.05 2.10
2024-03-13 0 2.15 2.15 0.00 2.01 2.14
2024-03-12 32 2.15 2.15 -0.02 1.95 2.15
2024-03-11 11,488 1.94 2.17 0.05 1.94 2.16
2024-03-08 71,567 2.14 2.12 0.25 2.17 2.18
2024-03-07 176,862 2.12 1.87 0.16 2.12 2.13
2024-03-06 147,294 1.79 1.71 0.00 1.75 1.79
2024-03-05 236,987 1.71 1.71 -0.08 1.71 1.79
2024-03-04 74 1.79 1.79 0.06 1.70 1.79
2024-03-01 169,751 1.83 1.73 -0.12 1.76 1.83
2024-02-29 20,000 1.85 1.85 -0.02 1.83 1.85
2024-02-28 28,975 1.85 1.87 0.01 1.75 1.85
2024-02-27 2,000 1.86 1.86 -0.04 1.86 1.90
2024-02-26 24 1.90 1.90 0.00 1.86 1.90
2024-02-23 1,825 1.90 1.90 -0.10 1.86 1.90
2024-02-22 50 2.00 2.00 0.00 1.95 2.00
2024-02-21 5,044 2.00 2.00 0.01 1.95 2.00
2024-02-20 13,975 2.00 1.99 0.12 1.90 2.00
2024-02-19 91,286 1.98 1.87 -0.02 1.75 1.98
2024-02-16 21,080 1.85 1.89 -0.01 1.85 1.97
2024-02-15 5,449 1.90 1.90 -0.08 1.88 1.95
2024-02-13 746 1.98 1.98 0.00 1.90 1.95
2024-02-12 500 1.98 1.98 0.00 1.90 1.98
2024-02-09 9,979 1.98 1.98 0.00 1.87 1.98
2024-02-08 54,453 1.98 1.98 0.12 1.86 1.98
2024-02-07 102,625 1.85 1.86 -0.11 1.85 1.98
2024-02-06 5,100 1.98 1.97 0.00 1.94 1.98
2024-02-05 5,011 1.97 1.97 0.03 1.94 1.97
2024-02-02 15,857 1.95 1.94 0.03 1.94 1.98
2024-02-01 21,812 1.95 1.91 -0.04 1.88 1.95
2024-01-31 11 1.95 1.95 0.00 1.88 1.90
2024-01-30 0 1.95 1.95 0.00 1.87 1.95
2024-01-29 5,658 1.95 1.95 0.00 1.87 1.95
2024-01-26 11 1.95 1.95 0.00 1.87 1.95
2024-01-25 9,568 1.95 1.95 0.02 1.88 1.95
2024-01-24 19,305 1.95 1.93 0.03 1.87 1.95
2024-01-23 41,122 1.90 1.90 -0.05 1.90 1.95
2024-01-22 84 1.95 1.95 0.05 1.90 1.95
2024-01-19 25,000 1.90 1.90 -0.07 1.90 1.96
2024-01-18 100 1.97 1.97 -0.03 1.91 1.96
2024-01-17 0 2.00 2.00 0.00 1.97 1.98
2024-01-16 0 2.00 2.00 0.00 1.97 1.98
2024-01-15 9,400 2.00 2.00 0.13 1.97 1.99
2024-01-12 246,995 1.85 1.87 -0.13 1.84 2.00
2024-01-11 12,560 1.98 2.00 0.01 1.96 1.98
2024-01-10 10,000 2.00 1.99 0.09 1.96 2.00
2024-01-09 40 1.90 1.90 -0.02 1.90 1.98
2024-01-08 41,676 1.90 1.92 -0.03 1.88 1.98
2024-01-05 18,863 1.97 1.95 0.00 1.88 1.97
2024-01-04 23,423 1.90 1.95 -0.05 1.88 1.90
2024-01-03 14,211 2.00 2.00 0.10 1.90 1.99
2024-01-02 160,749 1.84 1.90 -0.17 1.85 2.00
2023-12-29 22,831 2.09 2.07 -0.02 2.05 2.08
2023-12-28 13,500 2.09 2.09 0.14 2.00 2.09
2023-12-27 24,511 2.08 1.95 -0.14 2.05 2.08
2023-12-22 5,100 2.09 2.09 0.04 1.92 1.99
2023-12-21 35,010 2.10 2.05 -0.05 1.92 2.10
2023-12-20 10,100 2.10 2.10 0.10 1.98 2.09
2023-12-19 49,006 2.00 2.00 0.00 1.98 2.00
2023-12-18 29,879 2.00 2.00 0.02 1.98 2.00
2023-12-15 0 1.99 1.98 0.00 1.98 2.00
2023-12-14 3,100 1.99 1.98 0.07 1.92 1.99
2023-12-13 354,867 2.06 1.91 -0.03 1.90 2.06
2023-12-12 282,321 1.91 1.94 -0.13 1.90 1.91
2023-12-11 28,071 1.98 2.07 -0.16 1.93 2.19
2023-12-08 31,965 1.98 2.23 0.22 1.99 2.21
2023-12-07 100,199 2.10 2.01 -0.12 1.96 2.23
2023-12-06 0 2.00 2.13 0.00 1.96 2.10
2023-12-05 30,430 2.00 2.13 -0.05 2.00 2.23
2023-12-04 66,700 1.94 2.18 0.16 1.93 2.24
2023-12-01 103,283 2.10 2.02 -0.24 1.91 2.19
2023-11-30 11 2.26 2.26 0.02 2.05 2.10
2023-11-29 10,000 2.25 2.24 0.08 1.96 2.15
2023-11-28 22,000 2.29 2.16 0.15 1.92 2.26
2023-11-27 101,006 1.91 2.01 -0.19 1.91 2.14
2023-11-24 12,850 2.20 2.20 -0.01 2.05 2.28
2023-11-23 24,000 2.28 2.21 -0.06 2.05 2.19
2023-11-22 5,000 2.27 2.27 0.00 2.04 2.20
2023-11-21 14,000 2.29 2.27 -0.03 2.04 2.28
2023-11-20 10,000 2.30 2.30 0.01 2.04 2.29
2023-11-17 26,961 2.28 2.29 0.05 2.28 2.30
2023-11-16 26,000 2.30 2.24 0.04 2.01 2.29
2023-11-15 9,600 2.23 2.20 0.03 2.00 2.23
2023-11-14 17,500 2.23 2.17 -0.01 1.97 2.20
2023-11-13 10,000 2.19 2.18 0.00 1.97 2.19
2023-11-10 0 2.19 2.18 0.00 1.97 2.17
2023-11-09 14,000 2.19 2.18 0.17 1.97 2.19
2023-11-08 17,182 1.92 2.01 -0.20 1.92 2.18
2023-11-07 12,000 2.23 2.21 0.16 2.01 2.22
2023-11-06 59,004 1.95 2.05 -0.17 1.92 2.21
2023-11-03 4,000 2.22 2.22 0.02 2.10 2.22
2023-11-02 15,654 2.20 2.20 0.11 2.21 2.22
2023-11-01 44,026 2.20 2.09 0.05 1.94 2.18
2023-10-31 130,711 2.23 2.04 -0.14 2.20 2.22
2023-10-30 10,200 2.18 2.18 0.00 2.17 2.18
2023-10-27 13,500 2.18 2.18 0.01 2.17 2.18
2023-10-26 16,100 2.18 2.17 0.03 2.00 2.18
2023-10-25 10,500 2.14 2.14 0.00 2.10 2.14
2023-10-24 10,000 2.14 2.14 0.01 1.96 2.14
2023-10-23 13,681 2.08 2.13 -0.01 1.95 2.14
2023-10-20 12,000 2.14 2.14 0.01 2.08 2.14
2023-10-19 14,363 2.14 2.13 0.00 1.96 2.13
2023-10-18 15,000 2.13 2.13 0.07 1.95 2.13
2023-10-17 52,477 2.13 2.06 0.01 1.95 2.13
2023-10-13 71,633 2.00 2.05 -0.08 1.93 2.13
2023-10-12 10,000 2.13 2.13 0.13 2.00 2.12
2023-10-11 211,075 1.98 2.00 -0.15 2.00 2.12
2023-10-10 10,000 2.15 2.15 0.01 1.95 2.15
2023-10-09 15,900 2.15 2.14 0.04 1.95 2.15
2023-10-06 70,402 2.05 2.10 -0.15 1.93 2.15
2023-10-05 10,500 2.25 2.25 -0.01 2.09 2.24
2023-10-04 10,000 2.26 2.26 0.18 2.06 2.26
2023-10-03 40,655 2.27 2.08 0.02 2.05 2.25
2023-10-02 71,623 2.00 2.06 -0.33 2.00 2.06
2023-09-29 10,577 2.06 2.39 -0.03 2.30 2.34
2023-09-28 10,000 2.42 2.42 0.09 2.05 2.40
2023-09-27 13,569 2.46 2.33 0.38 1.92 2.43
2023-09-26 278,723 2.39 1.95 -0.05 1.92 2.38
2023-09-25 12,950 2.00 2.00 0.02 1.91 2.00
2023-09-22 125,100 1.95 1.98 -0.04 1.91 2.00
2023-09-21 47,399 2.00 2.02 0.21 2.00 2.02
2023-09-20 130,001 1.84 1.81 -0.33 1.81 2.09
2023-09-19 0 2.05 2.14 0.00 2.05 2.11
2023-09-18 32,129 2.05 2.14 -0.06 2.01 2.15
2023-09-15 25,000 2.20 2.20 -0.10 2.17 2.20
2023-09-14 55,812 2.20 2.30 -0.11 2.17 2.20
2023-09-13 35,000 2.50 2.41 0.07 2.25 2.50
2023-09-12 39,670 2.49 2.34 -0.17 2.25 2.41
2023-09-11 16,227 2.51 2.51 0.19 2.32 2.50
2023-09-08 35,000 2.20 2.32 -0.21 2.22 2.49
2023-09-07 40,130 2.20 2.53 0.37 2.20 2.54
2023-09-06 198,513 2.15 2.16 -0.07 2.17 2.52
2023-09-05 104,129 2.53 2.23 -0.34 2.19 2.53
2023-09-04 11,005 2.56 2.57 0.00 2.21 2.56
2023-09-01 13,413 2.57 2.57 0.22 2.20 2.56
2023-08-31 64,800 2.30 2.35 -0.04 2.40 2.56
2023-08-30 31,792 2.59 2.39 -0.20 2.11 2.57
2023-08-29 10,000 2.59 2.59 0.12 2.16 2.59
2023-08-28 56,768 2.58 2.47 -0.11 2.17 2.57
2023-08-25 7,000 2.59 2.58 0.00 2.13 2.60
2023-08-24 16,000 2.59 2.58 -0.01 2.13 2.60
2023-08-23 15,000 2.59 2.59 0.00 2.13 2.58
2023-08-22 23,000 2.59 2.59 0.03 2.14 2.60
2023-08-21 27,588 2.60 2.56 -0.07 2.13 2.50
2023-08-18 30,000 2.64 2.63 0.19 2.11 2.61
2023-08-17 132,000 2.66 2.44 -0.04 2.11 2.66
2023-08-16 24,170 2.11 2.48 -0.19 2.60 2.66
2023-08-15 173,001 2.82 2.67 0.48 2.20 2.71
2023-08-14 927,882 2.50 2.19 -0.06 2.45 2.50
2023-08-11 54 2.25 2.25 -0.07 2.15 2.26
2023-08-10 31,291 2.33 2.32 0.02 2.17 2.27
2023-08-09 57,103 2.36 2.30 -0.01 2.29 2.30
2023-08-08 20,334 2.38 2.31 0.07 2.17 2.36
2023-08-04 82,648 2.30 2.24 0.18 2.15 2.39
2023-08-03 1,835,102 2.25 2.06 -0.35 2.25 2.44
2023-08-02 50,000 2.50 2.41 -0.02 2.18 2.45
2023-07-31 70,640 2.18 2.43 0.27 2.38 2.40
2023-07-28 366,046 2.15 2.16 -0.48 2.40 2.44
2023-07-27 6,000 2.65 2.64 0.25 2.40 2.64
2023-07-26 66,100 2.65 2.39 -0.29 2.38 2.64
2023-07-25 5,100 2.69 2.68 0.16 2.40 2.65
2023-07-24 67,244 2.68 2.52 -0.13 2.68 2.69
2023-07-21 1,108 2.65 2.65 -0.03 2.38 2.66
2023-07-20 8,020 2.69 2.68 0.03 2.38 2.69
2023-07-19 4,500 2.68 2.65 -0.01 2.38 2.68
2023-07-18 51,000 2.70 2.66 0.13 2.38 2.68
2023-07-17 77,265 2.60 2.53 -0.17 2.37 2.65
  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2024-07-16 44,273 1.48 1.28 -0.20 1.14 1.25
2024-07-15 5,193 1.48 1.48 0.09 1.35 1.49
2024-07-12 13,821 1.49 1.39 -0.05 1.34 1.49
2024-07-11 0 1.49 1.44 0.00 1.37 1.48
2024-07-10 75,023 1.49 1.44 -0.07 1.37 1.49
2024-07-09 4,000 1.52 1.51 0.08 1.47 1.52
2024-07-08 83,687 1.47 1.43 0.00 1.47 1.50
2024-07-05 23,178 1.41 1.43 -0.05 1.41 1.43
2024-07-04 30,700 1.48 1.48 0.03 1.43 1.48
2024-07-02 59,709 1.43 1.45 -0.01 1.43 1.48
2024-07-01 80,610 1.45 1.46 -0.04 1.42 1.45
2024-06-28 143,930 1.50 1.50 0.00 1.58 1.63
2024-06-27 32,865 1.50 1.50 -0.03 1.46 1.59
2024-06-26 562,129 1.59 1.53 -0.07 1.59 1.60
2024-06-25 54 1.60 1.60 0.01 1.50 1.60
2024-06-24 9,888 1.59 1.59 0.00 1.59 1.60
2024-06-21 146 1.59 1.59 0.00 1.45 1.59
2024-06-20 22 1.56 1.59 0.12 1.45 1.59
2024-06-19 688,570 1.59 1.47 -0.08 1.59 1.60
2024-06-18 56,065 1.54 1.55 -0.10 1.53 1.63
2024-06-17 38,784 1.65 1.65 0.05 1.56 1.60
2024-06-14 925 1.60 1.60 0.00 1.56 1.65
2024-06-13 14,847 1.60 1.60 0.00 1.56 1.60
2024-06-12 1,250 1.60 1.60 0.00 1.56 1.60
2024-06-11 14,617 1.60 1.60 0.00 1.56 1.60
2024-06-10 9,811 1.60 1.60 -0.05 1.60 1.65
2024-06-07 10,651 1.65 1.65 0.00 1.60 1.65
2024-06-06 311 1.65 1.65 0.01 1.60 1.65
2024-06-05 12,226 1.64 1.64 0.00 1.60 1.65
2024-06-04 101,945 1.64 1.64 0.01 1.55 1.65
2024-06-03 40,684 1.69 1.63 -0.07 1.64 1.74
2024-05-31 20,010 1.70 1.70 0.00 1.70 1.74
2024-05-30 30,984 1.75 1.70 0.00 1.69 1.75
2024-05-29 2,921 1.70 1.70 0.00 1.65 1.75
2024-05-28 35,252 1.70 1.70 -0.01 1.65 1.75
2024-05-27 31,002 1.75 1.71 -0.04 1.65 1.75
2024-05-24 100 1.75 1.75 0.01 1.65 1.75
2024-05-22 5,833 1.75 1.74 0.09 1.61 1.75
2024-05-21 14,834 1.75 1.65 -0.02 1.61 1.75
2024-05-20 15,698 1.61 1.67 0.03 1.61 1.75
2024-05-17 112,988 1.60 1.64 -0.08 1.58 1.68
2024-05-16 3,929 1.70 1.72 -0.08 1.66 1.78
2024-05-15 208 1.80 1.80 0.08 1.70 1.80
2024-05-14 13,924 1.80 1.72 0.07 1.66 1.80
2024-05-13 537,204 1.80 1.65 -0.08 1.65 1.79
2024-05-10 11,505 1.83 1.73 -0.09 1.73 1.82
2024-05-09 10 1.82 1.82 0.02 1.73 1.82
2024-05-08 4,754 1.73 1.80 -0.03 1.73 1.82
2024-05-07 7 1.83 1.83 0.01 1.82 1.83
2024-05-06 32,665 1.83 1.82 0.00 1.82 1.83
2024-05-03 5 1.82 1.82 0.00 1.73 1.82
2024-05-02 55 1.82 1.82 0.00 1.72 1.82
2024-05-01 2,109 1.83 1.82 0.02 1.71 1.83
2024-04-30 1,737 1.80 1.80 0.00 1.79 1.80
2024-04-29 119 1.80 1.80 -0.03 1.71 1.80
2024-04-26 44,737 1.83 1.83 0.11 1.71 1.83
2024-04-25 42,542 1.82 1.72 -0.11 1.81 1.82
2024-04-24 2,374 1.83 1.83 0.00 1.74 1.83
2024-04-23 1,637 1.83 1.83 0.00 1.74 1.83
2024-04-22 550 1.83 1.83 0.01 1.75 1.83
2024-04-19 768 1.82 1.82 0.00 1.73 1.83
2024-04-18 3 1.82 1.82 0.03 1.73 1.82
2024-04-17 24,995 1.74 1.79 -0.04 1.74 1.83
2024-04-16 60,000 1.83 1.83 -0.05 1.74 1.83
2024-04-15 22,243 1.86 1.88 0.03 1.74 1.83
2024-04-12 3,778 1.84 1.85 0.01 1.75 1.88
2024-04-11 5,203 1.89 1.84 -0.01 1.84 1.88
2024-04-10 3,705 1.84 1.85 0.01 1.84 1.89
2024-04-09 14,329 1.89 1.84 -0.07 1.87 1.89
2024-04-08 8,782 1.89 1.91 -0.04 1.87 1.90
2024-04-05 15,536 1.90 1.95 -0.05 1.89 1.95
2024-04-04 0 2.00 2.00 0.00 1.90 1.95
2024-04-03 3,186 2.00 2.00 0.00 1.89 2.00
2024-04-02 1,326 2.00 2.00 0.00 1.89 2.00
2024-03-28 5 2.00 2.00 0.00 1.95 2.00
2024-03-27 1 2.00 2.00 0.00 1.89 2.00
2024-03-26 3,897 2.00 2.00 0.00 1.91 2.00
2024-03-25 53,042 1.92 2.00 -0.01 1.91 2.00
2024-03-22 1,227 1.96 2.01 -0.09 1.92 2.00
2024-03-21 142,327 2.10 2.10 0.01 1.96 2.10
2024-03-20 715 2.09 2.09 0.09 1.96 2.09
2024-03-19 61,967 1.93 2.00 -0.11 1.96 2.09
2024-03-18 6,156 2.09 2.11 0.07 2.01 2.09
2024-03-15 116,217 2.13 2.04 -0.01 2.13 2.14
2024-03-14 964 2.05 2.05 -0.10 2.05 2.10
2024-03-13 0 2.15 2.15 0.00 2.01 2.14
2024-03-12 32 2.15 2.15 -0.02 1.95 2.15
2024-03-11 11,488 1.94 2.17 0.05 1.94 2.16
2024-03-08 71,567 2.14 2.12 0.25 2.17 2.18
2024-03-07 176,862 2.12 1.87 0.16 2.12 2.13
2024-03-06 147,294 1.79 1.71 0.00 1.75 1.79
2024-03-05 236,987 1.71 1.71 -0.08 1.71 1.79
2024-03-04 74 1.79 1.79 0.06 1.70 1.79
2024-03-01 169,751 1.83 1.73 -0.12 1.76 1.83
2024-02-29 20,000 1.85 1.85 -0.02 1.83 1.85
2024-02-28 28,975 1.85 1.87 0.01 1.75 1.85
2024-02-27 2,000 1.86 1.86 -0.04 1.86 1.90
2024-02-26 24 1.90 1.90 0.00 1.86 1.90
2024-02-23 1,825 1.90 1.90 -0.10 1.86 1.90
2024-02-22 50 2.00 2.00 0.00 1.95 2.00
2024-02-21 5,044 2.00 2.00 0.01 1.95 2.00
2024-02-20 13,975 2.00 1.99 0.12 1.90 2.00
2024-02-19 91,286 1.98 1.87 -0.02 1.75 1.98
2024-02-16 21,080 1.85 1.89 -0.01 1.85 1.97
2024-02-15 5,449 1.90 1.90 -0.08 1.88 1.95
2024-02-13 746 1.98 1.98 0.00 1.90 1.95
2024-02-12 500 1.98 1.98 0.00 1.90 1.98
2024-02-09 9,979 1.98 1.98 0.00 1.87 1.98
2024-02-08 54,453 1.98 1.98 0.12 1.86 1.98
2024-02-07 102,625 1.85 1.86 -0.11 1.85 1.98
2024-02-06 5,100 1.98 1.97 0.00 1.94 1.98
2024-02-05 5,011 1.97 1.97 0.03 1.94 1.97
2024-02-02 15,857 1.95 1.94 0.03 1.94 1.98
2024-02-01 21,812 1.95 1.91 -0.04 1.88 1.95
2024-01-31 11 1.95 1.95 0.00 1.88 1.90
2024-01-30 0 1.95 1.95 0.00 1.87 1.95
2024-01-29 5,658 1.95 1.95 0.00 1.87 1.95
2024-01-26 11 1.95 1.95 0.00 1.87 1.95
2024-01-25 9,568 1.95 1.95 0.02 1.88 1.95
2024-01-24 19,305 1.95 1.93 0.03 1.87 1.95
2024-01-23 41,122 1.90 1.90 -0.05 1.90 1.95
2024-01-22 84 1.95 1.95 0.05 1.90 1.95
2024-01-19 25,000 1.90 1.90 -0.07 1.90 1.96
2024-01-18 100 1.97 1.97 -0.03 1.91 1.96
2024-01-17 0 2.00 2.00 0.00 1.97 1.98
2024-01-16 0 2.00 2.00 0.00 1.97 1.98
2024-01-15 9,400 2.00 2.00 0.13 1.97 1.99
2024-01-12 246,995 1.85 1.87 -0.13 1.84 2.00
2024-01-11 12,560 1.98 2.00 0.01 1.96 1.98
2024-01-10 10,000 2.00 1.99 0.09 1.96 2.00
2024-01-09 40 1.90 1.90 -0.02 1.90 1.98
2024-01-08 41,676 1.90 1.92 -0.03 1.88 1.98
2024-01-05 18,863 1.97 1.95 0.00 1.88 1.97
2024-01-04 23,423 1.90 1.95 -0.05 1.88 1.90
2024-01-03 14,211 2.00 2.00 0.10 1.90 1.99
2024-01-02 160,749 1.84 1.90 -0.17 1.85 2.00
2023-12-29 22,831 2.09 2.07 -0.02 2.05 2.08
2023-12-28 13,500 2.09 2.09 0.14 2.00 2.09
2023-12-27 24,511 2.08 1.95 -0.14 2.05 2.08
2023-12-22 5,100 2.09 2.09 0.04 1.92 1.99
2023-12-21 35,010 2.10 2.05 -0.05 1.92 2.10
2023-12-20 10,100 2.10 2.10 0.10 1.98 2.09
2023-12-19 49,006 2.00 2.00 0.00 1.98 2.00
2023-12-18 29,879 2.00 2.00 0.02 1.98 2.00
2023-12-15 0 1.99 1.98 0.00 1.98 2.00
2023-12-14 3,100 1.99 1.98 0.07 1.92 1.99
2023-12-13 354,867 2.06 1.91 -0.03 1.90 2.06
2023-12-12 282,321 1.91 1.94 -0.13 1.90 1.91
2023-12-11 28,071 1.98 2.07 -0.16 1.93 2.19
2023-12-08 31,965 1.98 2.23 0.22 1.99 2.21
2023-12-07 100,199 2.10 2.01 -0.12 1.96 2.23
2023-12-06 0 2.00 2.13 0.00 1.96 2.10
2023-12-05 30,430 2.00 2.13 -0.05 2.00 2.23
2023-12-04 66,700 1.94 2.18 0.16 1.93 2.24
2023-12-01 103,283 2.10 2.02 -0.24 1.91 2.19
2023-11-30 11 2.26 2.26 0.02 2.05 2.10
2023-11-29 10,000 2.25 2.24 0.08 1.96 2.15
2023-11-28 22,000 2.29 2.16 0.15 1.92 2.26
2023-11-27 101,006 1.91 2.01 -0.19 1.91 2.14
2023-11-24 12,850 2.20 2.20 -0.01 2.05 2.28
2023-11-23 24,000 2.28 2.21 -0.06 2.05 2.19
2023-11-22 5,000 2.27 2.27 0.00 2.04 2.20
2023-11-21 14,000 2.29 2.27 -0.03 2.04 2.28
2023-11-20 10,000 2.30 2.30 0.01 2.04 2.29
2023-11-17 26,961 2.28 2.29 0.05 2.28 2.30
2023-11-16 26,000 2.30 2.24 0.04 2.01 2.29
2023-11-15 9,600 2.23 2.20 0.03 2.00 2.23
2023-11-14 17,500 2.23 2.17 -0.01 1.97 2.20
2023-11-13 10,000 2.19 2.18 0.00 1.97 2.19
2023-11-10 0 2.19 2.18 0.00 1.97 2.17
2023-11-09 14,000 2.19 2.18 0.17 1.97 2.19
2023-11-08 17,182 1.92 2.01 -0.20 1.92 2.18
2023-11-07 12,000 2.23 2.21 0.16 2.01 2.22
2023-11-06 59,004 1.95 2.05 -0.17 1.92 2.21
2023-11-03 4,000 2.22 2.22 0.02 2.10 2.22
2023-11-02 15,654 2.20 2.20 0.11 2.21 2.22
2023-11-01 44,026 2.20 2.09 0.05 1.94 2.18
2023-10-31 130,711 2.23 2.04 -0.14 2.20 2.22
2023-10-30 10,200 2.18 2.18 0.00 2.17 2.18
2023-10-27 13,500 2.18 2.18 0.01 2.17 2.18
2023-10-26 16,100 2.18 2.17 0.03 2.00 2.18
2023-10-25 10,500 2.14 2.14 0.00 2.10 2.14
2023-10-24 10,000 2.14 2.14 0.01 1.96 2.14
2023-10-23 13,681 2.08 2.13 -0.01 1.95 2.14
2023-10-20 12,000 2.14 2.14 0.01 2.08 2.14
2023-10-19 14,363 2.14 2.13 0.00 1.96 2.13
2023-10-18 15,000 2.13 2.13 0.07 1.95 2.13
2023-10-17 52,477 2.13 2.06 0.01 1.95 2.13
2023-10-13 71,633 2.00 2.05 -0.08 1.93 2.13
2023-10-12 10,000 2.13 2.13 0.13 2.00 2.12
2023-10-11 211,075 1.98 2.00 -0.15 2.00 2.12
2023-10-10 10,000 2.15 2.15 0.01 1.95 2.15
2023-10-09 15,900 2.15 2.14 0.04 1.95 2.15
2023-10-06 70,402 2.05 2.10 -0.15 1.93 2.15
2023-10-05 10,500 2.25 2.25 -0.01 2.09 2.24
2023-10-04 10,000 2.26 2.26 0.18 2.06 2.26
2023-10-03 40,655 2.27 2.08 0.02 2.05 2.25
2023-10-02 71,623 2.00 2.06 -0.33 2.00 2.06
2023-09-29 10,577 2.06 2.39 -0.03 2.30 2.34
2023-09-28 10,000 2.42 2.42 0.09 2.05 2.40
2023-09-27 13,569 2.46 2.33 0.38 1.92 2.43
2023-09-26 278,723 2.39 1.95 -0.05 1.92 2.38
2023-09-25 12,950 2.00 2.00 0.02 1.91 2.00
2023-09-22 125,100 1.95 1.98 -0.04 1.91 2.00
2023-09-21 47,399 2.00 2.02 0.21 2.00 2.02
2023-09-20 130,001 1.84 1.81 -0.33 1.81 2.09
2023-09-19 0 2.05 2.14 0.00 2.05 2.11
2023-09-18 32,129 2.05 2.14 -0.06 2.01 2.15
2023-09-15 25,000 2.20 2.20 -0.10 2.17 2.20
2023-09-14 55,812 2.20 2.30 -0.11 2.17 2.20
2023-09-13 35,000 2.50 2.41 0.07 2.25 2.50
2023-09-12 39,670 2.49 2.34 -0.17 2.25 2.41
2023-09-11 16,227 2.51 2.51 0.19 2.32 2.50
2023-09-08 35,000 2.20 2.32 -0.21 2.22 2.49
2023-09-07 40,130 2.20 2.53 0.37 2.20 2.54
2023-09-06 198,513 2.15 2.16 -0.07 2.17 2.52
2023-09-05 104,129 2.53 2.23 -0.34 2.19 2.53
2023-09-04 11,005 2.56 2.57 0.00 2.21 2.56
2023-09-01 13,413 2.57 2.57 0.22 2.20 2.56
2023-08-31 64,800 2.30 2.35 -0.04 2.40 2.56
2023-08-30 31,792 2.59 2.39 -0.20 2.11 2.57
2023-08-29 10,000 2.59 2.59 0.12 2.16 2.59
2023-08-28 56,768 2.58 2.47 -0.11 2.17 2.57
2023-08-25 7,000 2.59 2.58 0.00 2.13 2.60
2023-08-24 16,000 2.59 2.58 -0.01 2.13 2.60
2023-08-23 15,000 2.59 2.59 0.00 2.13 2.58
2023-08-22 23,000 2.59 2.59 0.03 2.14 2.60
2023-08-21 27,588 2.60 2.56 -0.07 2.13 2.50
2023-08-18 30,000 2.64 2.63 0.19 2.11 2.61
2023-08-17 132,000 2.66 2.44 -0.04 2.11 2.66
2023-08-16 24,170 2.11 2.48 -0.19 2.60 2.66
2023-08-15 173,001 2.82 2.67 0.48 2.20 2.71
2023-08-14 927,882 2.50 2.19 -0.06 2.45 2.50
2023-08-11 54 2.25 2.25 -0.07 2.15 2.26
2023-08-10 31,291 2.33 2.32 0.02 2.17 2.27
2023-08-09 57,103 2.36 2.30 -0.01 2.29 2.30
2023-08-08 20,334 2.38 2.31 0.07 2.17 2.36
2023-08-04 82,648 2.30 2.24 0.18 2.15 2.39
2023-08-03 1,835,102 2.25 2.06 -0.35 2.25 2.44
2023-08-02 50,000 2.50 2.41 -0.02 2.18 2.45
2023-07-31 70,640 2.18 2.43 0.27 2.38 2.40
2023-07-28 366,046 2.15 2.16 -0.48 2.40 2.44
2023-07-27 6,000 2.65 2.64 0.25 2.40 2.64
2023-07-26 66,100 2.65 2.39 -0.29 2.38 2.64
2023-07-25 5,100 2.69 2.68 0.16 2.40 2.65
2023-07-24 67,244 2.68 2.52 -0.13 2.68 2.69
2023-07-21 1,108 2.65 2.65 -0.03 2.38 2.66
2023-07-20 8,020 2.69 2.68 0.03 2.38 2.69
2023-07-19 4,500 2.68 2.65 -0.01 2.38 2.68
2023-07-18 51,000 2.70 2.66 0.13 2.38 2.68
2023-07-17 77,265 2.60 2.53 -0.17 2.37 2.65
Select Stock
Prev. Closing Price $1.48
Open $1.28
Bid $1.14
Ask $1.25
Volume Traded 44,273
Last Traded $1.48
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