Search
Close this search box.

Price History

REGENCY PETROLEUM CO. LIMITED (RPL)

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 ($)
2024-08-16 350,167 2.17 2.20 0.01 2.19 2.20
2024-08-15 4,334,371 2.18 2.19 -0.01 2.17 2.20
2024-08-14 58,392 2.20 2.20 0.02 2.18 2.20
2024-08-13 122,276 2.20 2.18 0.02 2.18 2.20
2024-08-12 131,332 2.15 2.16 0.00 2.14 2.18
2024-08-09 45,897 2.16 2.16 -0.04 2.13 2.19
2024-08-08 887,478 2.18 2.20 0.00 2.15 2.18
2024-08-07 1,627,087 2.20 2.20 -0.10 2.12 2.20
2024-08-05 126,603 2.39 2.30 -0.19 2.37 2.39
2024-08-02 12,542 2.49 2.49 -0.01 2.33 2.50
2024-07-31 813,841 2.60 2.50 0.17 2.67 2.70
2024-07-30 195,646 2.40 2.33 0.10 2.41 2.42
2024-07-29 572,101 2.40 2.23 -0.17 2.35 2.40
2024-07-26 5 2.40 2.40 0.00 2.31 2.40
2024-07-25 21,430 2.40 2.40 0.09 2.31 2.40
2024-07-24 19,551 2.40 2.31 0.02 2.27 2.40
2024-07-23 24,424 2.26 2.29 -0.01 2.27 2.40
2024-07-22 40,602 2.40 2.30 -0.02 2.26 2.40
2024-07-19 12,754 2.32 2.32 -0.01 2.31 2.35
2024-07-18 12,005 2.32 2.33 -0.11 2.32 2.42
2024-07-17 4,932 2.41 2.44 0.02 2.40 2.42
2024-07-16 16,122 2.59 2.42 0.04 2.45 2.59
2024-07-15 50,895 2.56 2.38 0.06 2.40 2.59
2024-07-12 18,180 2.32 2.32 -0.10 2.31 2.59
2024-07-11 49,600 2.31 2.42 0.11 2.31 2.60
2024-07-10 40,551 2.52 2.31 -0.16 2.27 2.44
2024-07-09 15 2.46 2.47 0.01 2.26 2.46
2024-07-08 266,994 2.52 2.46 -0.01 2.26 2.50
2024-07-05 350 2.47 2.47 0.03 2.19 2.47
2024-07-04 116,760 2.47 2.44 0.26 2.21 2.47
2024-07-02 20,193 2.18 2.18 -0.30 2.18 2.45
2024-07-01 1,392 2.48 2.48 0.10 2.38 2.47
2024-06-28 2,324,619 2.45 2.38 0.14 2.49 2.50
2024-06-27 160,736 2.29 2.24 0.03 2.29 2.30
2024-06-26 42,756 2.25 2.21 0.03 2.29 2.30
2024-06-25 65,480 2.17 2.18 0.01 2.17 2.20
2024-06-24 49,562 2.16 2.17 -0.01 2.16 2.20
2024-06-21 2,036 2.19 2.18 0.05 2.15 2.19
2024-06-20 57,634 2.18 2.13 -0.02 2.12 2.18
2024-06-19 74,347 2.12 2.15 0.01 2.10 2.19
2024-06-18 33,110 2.13 2.14 -0.01 2.13 2.20
2024-06-17 31,660 2.18 2.15 -0.04 2.12 2.20
2024-06-14 2,000 2.19 2.19 -0.01 2.12 2.20
2024-06-13 4,475 2.20 2.20 0.08 2.19 2.20
2024-06-12 79,536 2.10 2.12 -0.01 2.11 2.19
2024-06-11 98,701 2.13 2.13 -0.01 2.13 2.14
2024-06-10 33,069 2.14 2.14 0.00 2.14 2.16
2024-06-07 379,149 2.21 2.14 0.00 2.14 2.21
2024-06-06 56,300 2.21 2.14 -0.04 2.18 2.21
2024-06-05 45,623 2.20 2.18 -0.07 2.14 2.21
2024-06-04 3,089 2.22 2.25 0.14 2.14 2.22
2024-06-03 10,483 2.11 2.11 -0.20 2.31 2.36
2024-05-31 3,444,639 2.38 2.31 0.14 2.38 2.39
2024-05-30 125,322 2.18 2.17 0.00 2.17 2.18
2024-05-29 63,403 2.15 2.17 0.01 2.15 2.17
2024-05-28 1,050 2.17 2.16 0.02 2.15 2.17
2024-05-27 25,851 2.17 2.14 -0.01 2.15 2.17
2024-05-24 24,048 2.15 2.15 0.00 2.14 2.17
2024-05-22 16,645 2.20 2.15 0.00 2.17 2.20
2024-05-21 54,505 2.15 2.15 -0.01 2.14 2.15
2024-05-20 11,941 2.15 2.16 -0.03 2.15 2.20
2024-05-17 31,963 2.19 2.19 0.03 2.16 2.20
2024-05-16 18,116 2.15 2.16 0.01 2.15 2.19
2024-05-15 124,961 2.18 2.15 0.00 2.10 2.21
2024-05-14 440,129 2.06 2.15 0.10 2.10 2.15
2024-05-13 51,209 2.05 2.05 -0.02 2.07 2.10
2024-05-10 276,021 2.09 2.07 -0.08 2.03 2.15
2024-05-09 50 2.15 2.15 0.03 2.14 2.17
2024-05-08 77,119 2.12 2.12 -0.01 2.12 2.17
2024-05-07 157,040 2.17 2.13 -0.04 2.11 2.17
2024-05-06 11,394 2.20 2.17 0.04 2.19 2.20
2024-05-03 55,560 2.12 2.13 -0.03 2.24 2.25
2024-05-02 26,188 2.16 2.16 0.01 2.25 2.26
2024-05-01 38,612 2.28 2.15 -0.14 2.15 2.28
2024-04-30 900,131 2.32 2.29 0.15 2.33 2.34
2024-04-29 69,378 2.15 2.14 0.03 2.12 2.18
2024-04-26 33,689 2.12 2.11 0.01 2.10 2.14
2024-04-25 65,148 2.10 2.10 0.00 2.10 2.11
2024-04-24 33,332 2.10 2.10 -0.01 2.10 2.12
2024-04-23 49,064 2.11 2.11 -0.03 2.10 2.12
2024-04-22 19,018 2.14 2.14 0.03 2.12 2.15
2024-04-19 45,115 2.15 2.11 -0.01 2.12 2.15
2024-04-18 404,688 2.11 2.12 -0.03 2.11 2.15
2024-04-17 13 2.15 2.15 0.00 2.14 2.16
2024-04-16 28,578 2.14 2.15 0.00 2.14 2.18
2024-04-15 41,103 2.15 2.15 -0.01 2.15 2.18
2024-04-12 5,629 2.15 2.16 0.01 2.15 2.18
2024-04-11 5,001 2.18 2.15 -0.01 2.16 2.18
2024-04-10 79,264 2.16 2.16 0.00 2.16 2.18
2024-04-09 30,004 2.20 2.16 -0.01 2.18 2.20
2024-04-08 74,291 2.16 2.17 -0.01 2.18 2.20
2024-04-05 24,880 2.17 2.18 0.01 2.16 2.23
2024-04-04 303,721 2.20 2.17 0.00 2.16 2.20
2024-04-03 143,852 2.17 2.17 -0.01 2.16 2.19
2024-04-02 228,879 2.18 2.18 -0.07 2.18 2.19
2024-03-28 18,538 2.29 2.25 0.03 2.28 2.29
2024-03-27 44,360 2.22 2.22 0.02 2.20 2.23
2024-03-26 101,565 2.20 2.20 0.02 2.18 2.23
2024-03-25 26,191 2.20 2.18 -0.01 2.19 2.20
2024-03-22 3,490 2.20 2.19 0.02 2.17 2.20
2024-03-21 14,045 2.17 2.17 0.01 2.17 2.23
2024-03-20 11,760 2.17 2.16 0.00 2.17 2.21
2024-03-19 81,948 2.20 2.16 0.00 2.16 2.20
2024-03-18 28,514 2.16 2.16 -0.06 2.16 2.21
2024-03-15 2,543 2.22 2.22 0.05 2.17 2.21
2024-03-14 15,436 2.18 2.17 0.01 2.15 2.22
2024-03-13 29,008 2.18 2.16 -0.02 2.15 2.18
2024-03-12 172,740 2.20 2.18 0.03 2.16 2.20
2024-03-11 190,030 2.15 2.15 -0.05 2.15 2.24
2024-03-08 45,401 2.20 2.20 0.04 2.16 2.24
2024-03-07 522,994 2.20 2.16 -0.04 2.15 2.20
2024-03-06 59,736 2.20 2.20 0.04 2.16 2.24
2024-03-05 681,910 2.17 2.16 -0.04 2.16 2.25
2024-03-04 25,097 2.35 2.20 0.00 2.16 2.33
2024-03-01 136,834 2.37 2.20 -0.17 2.20 2.37
2024-02-29 3,335,535 2.44 2.37 0.13 2.44 2.45
2024-02-28 451,230 2.30 2.24 0.09 2.37 2.38
2024-02-27 10,759 2.15 2.15 -0.01 2.16 2.20
2024-02-26 24,380 2.18 2.16 0.03 2.13 2.20
2024-02-23 164,976 2.20 2.13 0.00 2.12 2.20
2024-02-22 980,532 2.10 2.13 -0.11 2.11 2.20
2024-02-21 4,463 2.20 2.24 0.04 2.20 2.24
2024-02-20 8,107 2.25 2.20 0.00 2.20 2.25
2024-02-19 685,156 2.20 2.20 0.03 2.17 2.20
2024-02-16 2,000 2.17 2.17 -0.03 2.20 2.26
2024-02-15 38,348 2.18 2.20 -0.06 2.17 2.26
2024-02-13 100,429 2.20 2.26 0.04 2.20 2.26
2024-02-12 59,415 2.26 2.22 -0.02 2.19 2.26
2024-02-09 4,843 2.24 2.24 0.02 2.24 2.27
2024-02-08 17,048 2.22 2.22 0.01 2.21 2.26
2024-02-07 44,608 2.18 2.21 0.05 2.18 2.26
2024-02-06 632,719 2.16 2.16 -0.08 2.13 2.25
2024-02-05 48,449 2.23 2.24 -0.12 2.20 2.28
2024-02-02 42,530 2.34 2.36 0.13 2.23 2.30
2024-02-01 253,645 2.21 2.23 -0.12 2.21 2.36
2024-01-31 122,133 2.40 2.35 0.03 2.42 2.43
2024-01-30 115,220 2.26 2.32 -0.08 2.26 2.37
2024-01-29 39,571 2.37 2.40 0.16 2.25 2.37
2024-01-26 1,274,321 2.15 2.24 -0.13 2.15 2.40
2024-01-25 31,412 2.38 2.37 0.11 2.30 2.39
2024-01-24 144,969 2.30 2.26 -0.03 2.29 2.30
2024-01-23 603,202 2.30 2.29 0.04 2.25 2.30
2024-01-22 71,495 2.25 2.25 0.01 2.25 2.30
2024-01-19 94,957 2.30 2.24 -0.06 2.24 2.30
2024-01-18 225,242 2.26 2.30 0.01 2.26 2.30
2024-01-17 400,018 2.30 2.29 0.04 2.26 2.30
2024-01-16 108,550 2.24 2.25 -0.02 2.24 2.28
2024-01-15 11,009 2.25 2.27 0.02 2.25 2.30
2024-01-12 30,666 2.25 2.25 0.03 2.23 2.25
2024-01-11 30,480 2.21 2.22 0.01 2.21 2.25
2024-01-10 30,002 2.21 2.21 -0.01 2.21 2.25
2024-01-09 14,044 2.21 2.22 -0.04 2.26 2.28
2024-01-08 97,602 2.20 2.26 0.07 2.20 2.25
2024-01-05 12,736 2.24 2.19 0.00 2.19 2.29
2024-01-04 48,689 2.25 2.19 0.00 2.18 2.25
2024-01-03 102,791 2.20 2.19 -0.04 2.18 2.20
2024-01-02 340,150 2.20 2.23 -0.19 2.20 2.30
2023-12-29 4,687,683 2.48 2.42 0.11 2.48 2.49
2023-12-28 383,107 2.26 2.31 0.05 2.26 2.38
2023-12-27 137,000 2.31 2.26 0.05 2.31 2.37
2023-12-22 36,407 2.30 2.21 0.00 2.21 2.29
2023-12-21 17,413 2.20 2.21 0.00 2.20 2.30
2023-12-20 17,804 2.30 2.21 0.06 2.20 2.30
2023-12-19 10,168 2.15 2.15 0.00 2.17 2.28
2023-12-18 22,414 2.15 2.15 0.01 2.15 2.28
2023-12-15 98,934 2.14 2.14 0.03 2.15 2.28
2023-12-14 969,355 2.06 2.11 -0.17 2.06 2.30
2023-12-13 216,183 2.38 2.28 0.05 2.16 2.38
2023-12-12 107,935 2.20 2.23 0.09 2.19 2.25
2023-12-11 17,307 2.14 2.14 0.00 2.14 2.20
2023-12-08 208,566 2.14 2.14 0.00 2.14 2.20
2023-12-07 94,975 2.14 2.14 0.03 2.11 2.14
2023-12-06 1,292,946 2.11 2.11 -0.04 2.11 2.14
2023-12-05 885,756 2.15 2.15 -0.03 2.15 2.23
2023-12-04 59,896 2.14 2.18 0.17 2.13 2.23
2023-12-01 1,064,663 2.25 2.01 -0.40 2.12 2.40
2023-11-30 3,431,680 2.49 2.41 0.23 2.49 2.50
2023-11-29 392,399 2.29 2.18 -0.03 2.15 2.29
2023-11-28 95,235 2.21 2.21 0.01 2.21 2.27
2023-11-27 42,048 2.22 2.20 -0.02 2.21 2.22
2023-11-24 2,040 2.22 2.22 0.03 2.20 2.22
2023-11-23 69,320 2.23 2.19 -0.01 2.20 2.23
2023-11-22 56,978 2.17 2.20 0.02 2.17 2.23
2023-11-21 98,361 2.20 2.18 0.00 2.18 2.20
2023-11-20 37,433 2.18 2.18 0.00 2.18 2.20
2023-11-17 327,886 2.20 2.18 0.02 2.18 2.24
2023-11-16 319,077 2.15 2.16 0.02 2.16 2.23
2023-11-15 11,218 2.12 2.14 0.01 2.12 2.19
2023-11-14 351,995 2.10 2.13 -0.02 2.10 2.23
2023-11-13 254,732 2.18 2.15 -0.04 2.15 2.18
2023-11-10 87,412 2.25 2.19 0.01 2.18 2.25
2023-11-09 82,169 2.18 2.18 0.05 2.18 2.20
2023-11-08 52,064 2.12 2.13 -0.07 2.12 2.18
2023-11-07 5,462 2.23 2.20 0.09 2.12 2.24
2023-11-06 395,680 2.11 2.11 -0.08 2.11 2.23
2023-11-03 57,414 2.18 2.19 0.00 2.18 2.25
2023-11-02 396,267 2.28 2.19 -0.12 2.18 2.27
2023-11-01 47,740 2.30 2.31 -0.06 2.18 2.30
2023-10-31 2,754,769 2.45 2.37 0.22 2.47 2.49
2023-10-30 66,594 2.15 2.15 -0.01 2.20 2.21
2023-10-27 83,979 2.23 2.16 -0.04 2.15 2.24
2023-10-26 156,350 2.25 2.20 0.08 2.15 2.35
2023-10-25 55,557 2.12 2.12 0.02 2.12 2.15
2023-10-24 166,115 2.12 2.10 0.02 2.09 2.12
2023-10-23 104,129 2.10 2.08 -0.01 2.10 2.12
2023-10-20 218,202 2.09 2.09 0.02 2.07 2.15
2023-10-19 21,018 2.08 2.07 0.02 2.06 2.10
2023-10-18 306,050 2.06 2.05 -0.04 2.06 2.08
2023-10-17 171,697 2.05 2.09 0.00 2.08 2.15
2023-10-13 5,002 2.08 2.09 0.03 2.08 2.17
2023-10-12 148,806 2.12 2.06 0.01 2.08 2.17
2023-10-11 20,009 2.05 2.05 -0.06 2.11 2.17
2023-10-10 218,220 2.08 2.11 0.01 2.05 2.17
2023-10-09 60,051 2.10 2.10 -0.03 2.13 2.15
2023-10-06 26,220 2.18 2.13 0.01 2.12 2.18
2023-10-05 28,111 2.15 2.12 0.01 2.13 2.18
2023-10-04 19,801 2.14 2.11 -0.03 2.14 2.15
2023-10-03 61,712 2.15 2.14 0.04 2.10 2.15
2023-10-02 319,239 2.10 2.10 -0.30 2.10 2.20
2023-09-29 612,662 2.47 2.40 0.15 2.47 2.48
2023-09-28 340,367 2.33 2.25 0.10 2.37 2.38
2023-09-27 45,460 2.20 2.15 -0.03 2.19 2.20
2023-09-26 130,110 2.20 2.18 0.04 2.13 2.20
2023-09-25 20,405 2.10 2.14 -0.04 2.10 2.15
2023-09-22 260,408 2.15 2.18 0.14 2.15 2.21
2023-09-21 150,094 2.10 2.04 -0.03 2.01 2.10
2023-09-20 251,566 2.19 2.07 -0.07 2.05 2.19
2023-09-19 171,249 2.20 2.14 -0.01 2.06 2.20
2023-09-18 791,364 2.13 2.15 -0.04 2.16 2.21
2023-09-15 34,738 2.23 2.19 0.02 2.16 2.22
2023-09-14 92,441 2.15 2.17 -0.02 2.15 2.20
2023-09-13 73,716 2.18 2.19 -0.01 2.18 2.23
2023-09-12 209,277 2.18 2.20 -0.01 2.18 2.21
2023-09-11 78,377 2.20 2.21 -0.02 2.18 2.23
2023-09-08 10,261 2.23 2.23 -0.01 2.22 2.32
2023-09-07 28,384 2.25 2.24 0.01 2.22 2.25
2023-09-06 102,675 2.22 2.23 -0.08 2.20 2.33
2023-09-05 124,938 2.21 2.31 -0.03 2.23 2.39
2023-09-04 835,784 2.16 2.34 -0.02 2.15 2.39
2023-09-01 1,018,410 2.19 2.36 -0.12 2.22 2.49
2023-08-31 1,301,575 2.54 2.48 0.18 2.54 2.55
2023-08-30 747,105 2.40 2.30 0.09 2.25 2.40
2023-08-29 42,318 2.23 2.21 -0.01 2.23 2.28
2023-08-28 23,195 2.25 2.22 -0.05 2.22 2.28
2023-08-25 185,196 2.30 2.27 -0.03 2.22 2.30
2023-08-24 274,847 2.29 2.30 0.14 2.23 2.29
2023-08-23 304,736 2.28 2.16 0.00 2.21 2.28
2023-08-22 915,554 2.20 2.16 -0.10 2.16 2.20
2023-08-21 93,099 2.27 2.26 -0.03 2.25 2.30
2023-08-18 163,491 2.26 2.29 -0.01 2.26 2.30
2023-08-17 160,016 2.25 2.30 -0.01 2.25 2.29
  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2024-08-16 350,167 2.17 2.20 0.01 2.19 2.20
2024-08-15 4,334,371 2.18 2.19 -0.01 2.17 2.20
2024-08-14 58,392 2.20 2.20 0.02 2.18 2.20
2024-08-13 122,276 2.20 2.18 0.02 2.18 2.20
2024-08-12 131,332 2.15 2.16 0.00 2.14 2.18
2024-08-09 45,897 2.16 2.16 -0.04 2.13 2.19
2024-08-08 887,478 2.18 2.20 0.00 2.15 2.18
2024-08-07 1,627,087 2.20 2.20 -0.10 2.12 2.20
2024-08-05 126,603 2.39 2.30 -0.19 2.37 2.39
2024-08-02 12,542 2.49 2.49 -0.01 2.33 2.50
2024-07-31 813,841 2.60 2.50 0.17 2.67 2.70
2024-07-30 195,646 2.40 2.33 0.10 2.41 2.42
2024-07-29 572,101 2.40 2.23 -0.17 2.35 2.40
2024-07-26 5 2.40 2.40 0.00 2.31 2.40
2024-07-25 21,430 2.40 2.40 0.09 2.31 2.40
2024-07-24 19,551 2.40 2.31 0.02 2.27 2.40
2024-07-23 24,424 2.26 2.29 -0.01 2.27 2.40
2024-07-22 40,602 2.40 2.30 -0.02 2.26 2.40
2024-07-19 12,754 2.32 2.32 -0.01 2.31 2.35
2024-07-18 12,005 2.32 2.33 -0.11 2.32 2.42
2024-07-17 4,932 2.41 2.44 0.02 2.40 2.42
2024-07-16 16,122 2.59 2.42 0.04 2.45 2.59
2024-07-15 50,895 2.56 2.38 0.06 2.40 2.59
2024-07-12 18,180 2.32 2.32 -0.10 2.31 2.59
2024-07-11 49,600 2.31 2.42 0.11 2.31 2.60
2024-07-10 40,551 2.52 2.31 -0.16 2.27 2.44
2024-07-09 15 2.46 2.47 0.01 2.26 2.46
2024-07-08 266,994 2.52 2.46 -0.01 2.26 2.50
2024-07-05 350 2.47 2.47 0.03 2.19 2.47
2024-07-04 116,760 2.47 2.44 0.26 2.21 2.47
2024-07-02 20,193 2.18 2.18 -0.30 2.18 2.45
2024-07-01 1,392 2.48 2.48 0.10 2.38 2.47
2024-06-28 2,324,619 2.45 2.38 0.14 2.49 2.50
2024-06-27 160,736 2.29 2.24 0.03 2.29 2.30
2024-06-26 42,756 2.25 2.21 0.03 2.29 2.30
2024-06-25 65,480 2.17 2.18 0.01 2.17 2.20
2024-06-24 49,562 2.16 2.17 -0.01 2.16 2.20
2024-06-21 2,036 2.19 2.18 0.05 2.15 2.19
2024-06-20 57,634 2.18 2.13 -0.02 2.12 2.18
2024-06-19 74,347 2.12 2.15 0.01 2.10 2.19
2024-06-18 33,110 2.13 2.14 -0.01 2.13 2.20
2024-06-17 31,660 2.18 2.15 -0.04 2.12 2.20
2024-06-14 2,000 2.19 2.19 -0.01 2.12 2.20
2024-06-13 4,475 2.20 2.20 0.08 2.19 2.20
2024-06-12 79,536 2.10 2.12 -0.01 2.11 2.19
2024-06-11 98,701 2.13 2.13 -0.01 2.13 2.14
2024-06-10 33,069 2.14 2.14 0.00 2.14 2.16
2024-06-07 379,149 2.21 2.14 0.00 2.14 2.21
2024-06-06 56,300 2.21 2.14 -0.04 2.18 2.21
2024-06-05 45,623 2.20 2.18 -0.07 2.14 2.21
2024-06-04 3,089 2.22 2.25 0.14 2.14 2.22
2024-06-03 10,483 2.11 2.11 -0.20 2.31 2.36
2024-05-31 3,444,639 2.38 2.31 0.14 2.38 2.39
2024-05-30 125,322 2.18 2.17 0.00 2.17 2.18
2024-05-29 63,403 2.15 2.17 0.01 2.15 2.17
2024-05-28 1,050 2.17 2.16 0.02 2.15 2.17
2024-05-27 25,851 2.17 2.14 -0.01 2.15 2.17
2024-05-24 24,048 2.15 2.15 0.00 2.14 2.17
2024-05-22 16,645 2.20 2.15 0.00 2.17 2.20
2024-05-21 54,505 2.15 2.15 -0.01 2.14 2.15
2024-05-20 11,941 2.15 2.16 -0.03 2.15 2.20
2024-05-17 31,963 2.19 2.19 0.03 2.16 2.20
2024-05-16 18,116 2.15 2.16 0.01 2.15 2.19
2024-05-15 124,961 2.18 2.15 0.00 2.10 2.21
2024-05-14 440,129 2.06 2.15 0.10 2.10 2.15
2024-05-13 51,209 2.05 2.05 -0.02 2.07 2.10
2024-05-10 276,021 2.09 2.07 -0.08 2.03 2.15
2024-05-09 50 2.15 2.15 0.03 2.14 2.17
2024-05-08 77,119 2.12 2.12 -0.01 2.12 2.17
2024-05-07 157,040 2.17 2.13 -0.04 2.11 2.17
2024-05-06 11,394 2.20 2.17 0.04 2.19 2.20
2024-05-03 55,560 2.12 2.13 -0.03 2.24 2.25
2024-05-02 26,188 2.16 2.16 0.01 2.25 2.26
2024-05-01 38,612 2.28 2.15 -0.14 2.15 2.28
2024-04-30 900,131 2.32 2.29 0.15 2.33 2.34
2024-04-29 69,378 2.15 2.14 0.03 2.12 2.18
2024-04-26 33,689 2.12 2.11 0.01 2.10 2.14
2024-04-25 65,148 2.10 2.10 0.00 2.10 2.11
2024-04-24 33,332 2.10 2.10 -0.01 2.10 2.12
2024-04-23 49,064 2.11 2.11 -0.03 2.10 2.12
2024-04-22 19,018 2.14 2.14 0.03 2.12 2.15
2024-04-19 45,115 2.15 2.11 -0.01 2.12 2.15
2024-04-18 404,688 2.11 2.12 -0.03 2.11 2.15
2024-04-17 13 2.15 2.15 0.00 2.14 2.16
2024-04-16 28,578 2.14 2.15 0.00 2.14 2.18
2024-04-15 41,103 2.15 2.15 -0.01 2.15 2.18
2024-04-12 5,629 2.15 2.16 0.01 2.15 2.18
2024-04-11 5,001 2.18 2.15 -0.01 2.16 2.18
2024-04-10 79,264 2.16 2.16 0.00 2.16 2.18
2024-04-09 30,004 2.20 2.16 -0.01 2.18 2.20
2024-04-08 74,291 2.16 2.17 -0.01 2.18 2.20
2024-04-05 24,880 2.17 2.18 0.01 2.16 2.23
2024-04-04 303,721 2.20 2.17 0.00 2.16 2.20
2024-04-03 143,852 2.17 2.17 -0.01 2.16 2.19
2024-04-02 228,879 2.18 2.18 -0.07 2.18 2.19
2024-03-28 18,538 2.29 2.25 0.03 2.28 2.29
2024-03-27 44,360 2.22 2.22 0.02 2.20 2.23
2024-03-26 101,565 2.20 2.20 0.02 2.18 2.23
2024-03-25 26,191 2.20 2.18 -0.01 2.19 2.20
2024-03-22 3,490 2.20 2.19 0.02 2.17 2.20
2024-03-21 14,045 2.17 2.17 0.01 2.17 2.23
2024-03-20 11,760 2.17 2.16 0.00 2.17 2.21
2024-03-19 81,948 2.20 2.16 0.00 2.16 2.20
2024-03-18 28,514 2.16 2.16 -0.06 2.16 2.21
2024-03-15 2,543 2.22 2.22 0.05 2.17 2.21
2024-03-14 15,436 2.18 2.17 0.01 2.15 2.22
2024-03-13 29,008 2.18 2.16 -0.02 2.15 2.18
2024-03-12 172,740 2.20 2.18 0.03 2.16 2.20
2024-03-11 190,030 2.15 2.15 -0.05 2.15 2.24
2024-03-08 45,401 2.20 2.20 0.04 2.16 2.24
2024-03-07 522,994 2.20 2.16 -0.04 2.15 2.20
2024-03-06 59,736 2.20 2.20 0.04 2.16 2.24
2024-03-05 681,910 2.17 2.16 -0.04 2.16 2.25
2024-03-04 25,097 2.35 2.20 0.00 2.16 2.33
2024-03-01 136,834 2.37 2.20 -0.17 2.20 2.37
2024-02-29 3,335,535 2.44 2.37 0.13 2.44 2.45
2024-02-28 451,230 2.30 2.24 0.09 2.37 2.38
2024-02-27 10,759 2.15 2.15 -0.01 2.16 2.20
2024-02-26 24,380 2.18 2.16 0.03 2.13 2.20
2024-02-23 164,976 2.20 2.13 0.00 2.12 2.20
2024-02-22 980,532 2.10 2.13 -0.11 2.11 2.20
2024-02-21 4,463 2.20 2.24 0.04 2.20 2.24
2024-02-20 8,107 2.25 2.20 0.00 2.20 2.25
2024-02-19 685,156 2.20 2.20 0.03 2.17 2.20
2024-02-16 2,000 2.17 2.17 -0.03 2.20 2.26
2024-02-15 38,348 2.18 2.20 -0.06 2.17 2.26
2024-02-13 100,429 2.20 2.26 0.04 2.20 2.26
2024-02-12 59,415 2.26 2.22 -0.02 2.19 2.26
2024-02-09 4,843 2.24 2.24 0.02 2.24 2.27
2024-02-08 17,048 2.22 2.22 0.01 2.21 2.26
2024-02-07 44,608 2.18 2.21 0.05 2.18 2.26
2024-02-06 632,719 2.16 2.16 -0.08 2.13 2.25
2024-02-05 48,449 2.23 2.24 -0.12 2.20 2.28
2024-02-02 42,530 2.34 2.36 0.13 2.23 2.30
2024-02-01 253,645 2.21 2.23 -0.12 2.21 2.36
2024-01-31 122,133 2.40 2.35 0.03 2.42 2.43
2024-01-30 115,220 2.26 2.32 -0.08 2.26 2.37
2024-01-29 39,571 2.37 2.40 0.16 2.25 2.37
2024-01-26 1,274,321 2.15 2.24 -0.13 2.15 2.40
2024-01-25 31,412 2.38 2.37 0.11 2.30 2.39
2024-01-24 144,969 2.30 2.26 -0.03 2.29 2.30
2024-01-23 603,202 2.30 2.29 0.04 2.25 2.30
2024-01-22 71,495 2.25 2.25 0.01 2.25 2.30
2024-01-19 94,957 2.30 2.24 -0.06 2.24 2.30
2024-01-18 225,242 2.26 2.30 0.01 2.26 2.30
2024-01-17 400,018 2.30 2.29 0.04 2.26 2.30
2024-01-16 108,550 2.24 2.25 -0.02 2.24 2.28
2024-01-15 11,009 2.25 2.27 0.02 2.25 2.30
2024-01-12 30,666 2.25 2.25 0.03 2.23 2.25
2024-01-11 30,480 2.21 2.22 0.01 2.21 2.25
2024-01-10 30,002 2.21 2.21 -0.01 2.21 2.25
2024-01-09 14,044 2.21 2.22 -0.04 2.26 2.28
2024-01-08 97,602 2.20 2.26 0.07 2.20 2.25
2024-01-05 12,736 2.24 2.19 0.00 2.19 2.29
2024-01-04 48,689 2.25 2.19 0.00 2.18 2.25
2024-01-03 102,791 2.20 2.19 -0.04 2.18 2.20
2024-01-02 340,150 2.20 2.23 -0.19 2.20 2.30
2023-12-29 4,687,683 2.48 2.42 0.11 2.48 2.49
2023-12-28 383,107 2.26 2.31 0.05 2.26 2.38
2023-12-27 137,000 2.31 2.26 0.05 2.31 2.37
2023-12-22 36,407 2.30 2.21 0.00 2.21 2.29
2023-12-21 17,413 2.20 2.21 0.00 2.20 2.30
2023-12-20 17,804 2.30 2.21 0.06 2.20 2.30
2023-12-19 10,168 2.15 2.15 0.00 2.17 2.28
2023-12-18 22,414 2.15 2.15 0.01 2.15 2.28
2023-12-15 98,934 2.14 2.14 0.03 2.15 2.28
2023-12-14 969,355 2.06 2.11 -0.17 2.06 2.30
2023-12-13 216,183 2.38 2.28 0.05 2.16 2.38
2023-12-12 107,935 2.20 2.23 0.09 2.19 2.25
2023-12-11 17,307 2.14 2.14 0.00 2.14 2.20
2023-12-08 208,566 2.14 2.14 0.00 2.14 2.20
2023-12-07 94,975 2.14 2.14 0.03 2.11 2.14
2023-12-06 1,292,946 2.11 2.11 -0.04 2.11 2.14
2023-12-05 885,756 2.15 2.15 -0.03 2.15 2.23
2023-12-04 59,896 2.14 2.18 0.17 2.13 2.23
2023-12-01 1,064,663 2.25 2.01 -0.40 2.12 2.40
2023-11-30 3,431,680 2.49 2.41 0.23 2.49 2.50
2023-11-29 392,399 2.29 2.18 -0.03 2.15 2.29
2023-11-28 95,235 2.21 2.21 0.01 2.21 2.27
2023-11-27 42,048 2.22 2.20 -0.02 2.21 2.22
2023-11-24 2,040 2.22 2.22 0.03 2.20 2.22
2023-11-23 69,320 2.23 2.19 -0.01 2.20 2.23
2023-11-22 56,978 2.17 2.20 0.02 2.17 2.23
2023-11-21 98,361 2.20 2.18 0.00 2.18 2.20
2023-11-20 37,433 2.18 2.18 0.00 2.18 2.20
2023-11-17 327,886 2.20 2.18 0.02 2.18 2.24
2023-11-16 319,077 2.15 2.16 0.02 2.16 2.23
2023-11-15 11,218 2.12 2.14 0.01 2.12 2.19
2023-11-14 351,995 2.10 2.13 -0.02 2.10 2.23
2023-11-13 254,732 2.18 2.15 -0.04 2.15 2.18
2023-11-10 87,412 2.25 2.19 0.01 2.18 2.25
2023-11-09 82,169 2.18 2.18 0.05 2.18 2.20
2023-11-08 52,064 2.12 2.13 -0.07 2.12 2.18
2023-11-07 5,462 2.23 2.20 0.09 2.12 2.24
2023-11-06 395,680 2.11 2.11 -0.08 2.11 2.23
2023-11-03 57,414 2.18 2.19 0.00 2.18 2.25
2023-11-02 396,267 2.28 2.19 -0.12 2.18 2.27
2023-11-01 47,740 2.30 2.31 -0.06 2.18 2.30
2023-10-31 2,754,769 2.45 2.37 0.22 2.47 2.49
2023-10-30 66,594 2.15 2.15 -0.01 2.20 2.21
2023-10-27 83,979 2.23 2.16 -0.04 2.15 2.24
2023-10-26 156,350 2.25 2.20 0.08 2.15 2.35
2023-10-25 55,557 2.12 2.12 0.02 2.12 2.15
2023-10-24 166,115 2.12 2.10 0.02 2.09 2.12
2023-10-23 104,129 2.10 2.08 -0.01 2.10 2.12
2023-10-20 218,202 2.09 2.09 0.02 2.07 2.15
2023-10-19 21,018 2.08 2.07 0.02 2.06 2.10
2023-10-18 306,050 2.06 2.05 -0.04 2.06 2.08
2023-10-17 171,697 2.05 2.09 0.00 2.08 2.15
2023-10-13 5,002 2.08 2.09 0.03 2.08 2.17
2023-10-12 148,806 2.12 2.06 0.01 2.08 2.17
2023-10-11 20,009 2.05 2.05 -0.06 2.11 2.17
2023-10-10 218,220 2.08 2.11 0.01 2.05 2.17
2023-10-09 60,051 2.10 2.10 -0.03 2.13 2.15
2023-10-06 26,220 2.18 2.13 0.01 2.12 2.18
2023-10-05 28,111 2.15 2.12 0.01 2.13 2.18
2023-10-04 19,801 2.14 2.11 -0.03 2.14 2.15
2023-10-03 61,712 2.15 2.14 0.04 2.10 2.15
2023-10-02 319,239 2.10 2.10 -0.30 2.10 2.20
2023-09-29 612,662 2.47 2.40 0.15 2.47 2.48
2023-09-28 340,367 2.33 2.25 0.10 2.37 2.38
2023-09-27 45,460 2.20 2.15 -0.03 2.19 2.20
2023-09-26 130,110 2.20 2.18 0.04 2.13 2.20
2023-09-25 20,405 2.10 2.14 -0.04 2.10 2.15
2023-09-22 260,408 2.15 2.18 0.14 2.15 2.21
2023-09-21 150,094 2.10 2.04 -0.03 2.01 2.10
2023-09-20 251,566 2.19 2.07 -0.07 2.05 2.19
2023-09-19 171,249 2.20 2.14 -0.01 2.06 2.20
2023-09-18 791,364 2.13 2.15 -0.04 2.16 2.21
2023-09-15 34,738 2.23 2.19 0.02 2.16 2.22
2023-09-14 92,441 2.15 2.17 -0.02 2.15 2.20
2023-09-13 73,716 2.18 2.19 -0.01 2.18 2.23
2023-09-12 209,277 2.18 2.20 -0.01 2.18 2.21
2023-09-11 78,377 2.20 2.21 -0.02 2.18 2.23
2023-09-08 10,261 2.23 2.23 -0.01 2.22 2.32
2023-09-07 28,384 2.25 2.24 0.01 2.22 2.25
2023-09-06 102,675 2.22 2.23 -0.08 2.20 2.33
2023-09-05 124,938 2.21 2.31 -0.03 2.23 2.39
2023-09-04 835,784 2.16 2.34 -0.02 2.15 2.39
2023-09-01 1,018,410 2.19 2.36 -0.12 2.22 2.49
2023-08-31 1,301,575 2.54 2.48 0.18 2.54 2.55
2023-08-30 747,105 2.40 2.30 0.09 2.25 2.40
2023-08-29 42,318 2.23 2.21 -0.01 2.23 2.28
2023-08-28 23,195 2.25 2.22 -0.05 2.22 2.28
2023-08-25 185,196 2.30 2.27 -0.03 2.22 2.30
2023-08-24 274,847 2.29 2.30 0.14 2.23 2.29
2023-08-23 304,736 2.28 2.16 0.00 2.21 2.28
2023-08-22 915,554 2.20 2.16 -0.10 2.16 2.20
2023-08-21 93,099 2.27 2.26 -0.03 2.25 2.30
2023-08-18 163,491 2.26 2.29 -0.01 2.26 2.30
2023-08-17 160,016 2.25 2.30 -0.01 2.25 2.29
Select Stock
Prev. Closing Price $2.19
Open $2.20
Bid $2.19
Ask $2.20
Volume Traded 350,167
Last Traded $2.17
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