Search
Close this search box.

Price History

SYGNUS CREDIT INVESTMENTS LIMITED JMD (SCIJMD) ORDINARY SHARES (SCIJMD)

August 16, 2023 through August 15, 2024

TIP: Select short periods when viewing stocks.

  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2024-08-15 4,311 11.19 10.91 0.09 10.77 11.19
2024-08-14 8,480 10.77 10.82 0.06 10.77 11.19
2024-08-13 50,785 10.75 10.76 -0.30 10.76 11.20
2024-08-12 34,543 10.80 11.06 0.19 10.80 11.20
2024-08-09 24,509 10.75 10.87 0.12 10.75 11.20
2024-08-08 57,157 10.75 10.75 -0.02 10.75 10.80
2024-08-07 6,566 10.99 10.77 -0.03 10.76 10.99
2024-08-05 6,198 10.80 10.80 -0.29 10.80 11.00
2024-08-02 36,972 10.75 11.09 0.27 10.75 11.40
2024-07-31 23,257 11.00 10.82 0.07 11.00 11.39
2024-07-30 263,183 10.77 10.75 -0.01 10.75 10.96
2024-07-29 44,563 10.80 10.76 -0.03 10.75 10.96
2024-07-26 9,101 10.96 10.79 -0.06 10.79 10.96
2024-07-25 4,472 10.96 10.85 -0.11 10.75 10.96
2024-07-24 226 10.99 10.96 0.22 10.75 10.99
2024-07-23 17,041 10.67 10.74 0.03 10.67 10.99
2024-07-22 3,547 10.70 10.71 0.04 10.70 10.79
2024-07-19 109,600 10.65 10.67 -0.16 10.65 10.80
2024-07-18 1,749 10.85 10.83 0.00 10.80 10.85
2024-07-17 20,329 10.70 10.83 -0.10 10.70 11.00
2024-07-16 105,868 10.95 10.93 0.00 10.80 10.95
2024-07-15 35,890 10.90 10.93 -0.09 10.90 11.25
2024-07-12 10,154 10.95 11.02 -0.42 10.91 11.44
2024-07-11 4,900 11.99 11.44 -0.50 11.08 11.99
2024-07-10 25,360 11.99 11.94 -0.06 11.90 11.99
2024-07-09 3,796 12.00 12.00 -0.03 11.50 11.70
2024-07-08 12,906 12.00 12.03 0.02 12.00 12.10
2024-07-05 902 12.02 12.01 0.93 11.31 12.02
2024-07-04 50,100 11.05 11.08 -0.98 11.20 12.10
2024-07-02 15,823 12.10 12.06 0.20 11.24 12.10
2024-07-01 1,639 11.88 11.86 -0.49 11.24 12.09
2024-06-28 293,471 12.50 12.35 0.21 12.30 12.50
2024-06-27 938,677 12.50 12.14 0.56 11.08 12.85
2024-06-26 1,330,198 12.16 11.58 1.04 10.65 11.91
2024-06-25 177,096 10.69 10.54 -0.17 10.60 10.69
2024-06-24 4,142 10.70 10.71 -0.03 10.50 10.70
2024-06-21 39,274 10.60 10.74 0.23 10.50 10.99
2024-06-20 106,765 10.90 10.51 0.00 10.47 10.90
2024-06-19 9,318 10.46 10.51 -0.54 10.52 11.00
2024-06-18 1,461,969 11.24 11.05 0.51 10.40 11.24
2024-06-17 9,477 10.60 10.54 -0.36 10.50 10.60
2024-06-14 486,325 10.29 10.90 0.61 10.29 10.85
2024-06-13 85,804 10.78 10.29 -0.49 10.15 10.80
2024-06-12 1,031,281 11.00 10.78 0.24 10.37 11.00
2024-06-11 7,934 10.56 10.54 0.01 10.45 10.56
2024-06-10 7,373 10.50 10.53 -0.05 10.50 10.58
2024-06-07 3,490 10.58 10.58 0.15 10.45 10.58
2024-06-06 101,842 10.67 10.43 -0.08 10.45 10.58
2024-06-05 27,622 10.49 10.51 0.01 10.50 10.67
2024-06-04 112,752 10.49 10.50 0.01 10.46 10.68
2024-06-03 99,899 10.49 10.49 -0.01 10.46 10.49
2024-05-31 1,020,977 10.50 10.50 -0.07 10.41 10.50
2024-05-30 80,121 10.70 10.57 -0.06 10.40 10.70
2024-05-29 238,329 10.48 10.63 0.06 10.48 10.70
2024-05-28 36,126 10.69 10.57 0.00 10.50 10.70
2024-05-27 93,705 10.68 10.57 -0.21 10.68 10.70
2024-05-24 4,246 10.78 10.78 0.07 10.55 10.78
2024-05-22 5,150 10.78 10.71 0.21 10.50 10.78
2024-05-21 8,337 10.48 10.50 -0.13 10.48 10.77
2024-05-20 49,405 10.54 10.63 0.09 10.49 10.54
2024-05-17 51,940 10.50 10.54 -0.08 10.48 10.80
2024-05-16 12,602 10.70 10.62 0.11 10.65 10.79
2024-05-15 30,232 10.50 10.51 -0.01 10.50 10.60
2024-05-14 117,075 10.50 10.52 -0.28 10.50 10.75
2024-05-13 59 10.80 10.80 0.05 10.51 10.75
2024-05-10 29,498 10.80 10.75 0.10 10.51 10.80
2024-05-09 4,202 10.65 10.65 0.14 10.50 10.60
2024-05-08 505,038 10.51 10.51 0.00 10.50 10.80
2024-05-07 97,214 10.50 10.51 -0.26 10.35 10.50
2024-05-06 2,386 10.51 10.77 0.26 10.70 10.80
2024-05-03 35,679 10.50 10.51 -0.06 10.50 10.80
2024-05-02 84,675 10.50 10.57 -0.23 10.60 10.80
2024-05-01 7,749 10.80 10.80 0.27 10.75 10.80
2024-04-30 281,115 10.79 10.53 -0.07 10.75 10.79
2024-04-29 35,502 10.80 10.60 0.16 10.56 10.80
2024-04-26 23,442 10.81 10.44 -0.01 10.55 10.81
2024-04-25 2,165 10.40 10.45 0.01 10.40 10.80
2024-04-24 99,458 10.59 10.44 -0.21 10.21 10.81
2024-04-23 22,055 10.52 10.65 -0.08 10.52 10.81
2024-04-22 5,691 10.65 10.73 -0.08 10.65 10.82
2024-04-19 4,509 10.75 10.81 0.20 10.65 10.82
2024-04-18 25,236 10.60 10.61 -0.07 10.60 10.81
2024-04-17 23,225 10.82 10.68 0.05 10.63 10.82
2024-04-16 28,673 10.82 10.63 0.02 10.06 10.82
2024-04-15 131,283 10.70 10.61 -0.08 10.10 10.70
2024-04-12 14,686 10.83 10.69 -0.10 10.60 10.83
2024-04-11 8,867 10.79 10.79 -0.04 10.60 10.83
2024-04-10 45,497 10.83 10.83 0.09 10.60 10.83
2024-04-09 37,174 10.83 10.74 0.03 10.52 10.83
2024-04-08 153,335 10.80 10.71 -0.01 10.60 10.80
2024-04-05 28,375 10.60 10.72 0.11 10.53 10.60
2024-04-04 63,922 10.50 10.61 -0.06 10.41 10.80
2024-04-03 4,000 10.80 10.67 -0.05 10.63 10.80
2024-04-02 53,009 10.80 10.72 -0.08 10.65 10.80
2024-03-28 9,734 10.80 10.80 -0.14 10.76 10.80
2024-03-27 30,061 10.80 10.94 -0.27 10.75 10.80
2024-03-26 5,969 11.23 11.21 0.00 10.98 11.23
2024-03-25 784,339 11.23 11.21 -0.03 10.98 11.23
2024-03-22 13,270 11.00 11.24 0.47 10.73 11.00
2024-03-21 630,128 11.23 10.77 0.00 10.71 11.25
2024-03-20 61,130 11.25 10.77 -1.15 10.66 11.25
2024-03-19 2,461,859 12.12 11.92 0.95 10.69 12.00
2024-03-18 10,254 10.98 10.97 0.14 10.71 10.98
2024-03-15 50,119 11.10 10.83 0.03 10.70 10.98
2024-03-14 11,391 11.12 10.80 0.00 10.85 11.12
2024-03-13 92,189 10.63 10.80 -0.32 10.66 11.12
2024-03-12 18,159 11.22 11.12 -0.07 11.05 11.26
2024-03-11 17,917 11.25 11.19 -0.13 11.05 11.27
2024-03-08 13,301 11.32 11.32 0.30 11.05 11.34
2024-03-07 22,848 11.34 11.02 0.37 10.99 11.34
2024-03-06 44,538 11.24 10.65 -0.05 11.00 11.38
2024-03-05 47,108 11.25 10.70 -0.40 10.61 11.25
2024-03-04 136,859 11.25 11.10 -0.42 10.80 11.25
2024-03-01 4,300 11.59 11.52 0.24 11.05 11.47
2024-02-29 41,048 11.48 11.28 0.01 11.00 11.48
2024-02-28 7,670 11.20 11.27 0.07 11.00 11.20
2024-02-27 509 11.20 11.20 0.47 10.80 11.30
2024-02-26 119,582 10.99 10.73 -0.20 10.76 11.00
2024-02-23 54,156 11.30 10.93 0.17 10.68 11.30
2024-02-22 92,553 11.30 10.76 -0.31 11.20 11.30
2024-02-21 89,189 11.50 11.07 -0.41 10.70 11.59
2024-02-20 155,396 11.40 11.48 0.31 11.00 11.70
2024-02-19 8,755 11.60 11.17 0.13 11.59 11.60
2024-02-16 22,353 11.60 11.04 0.03 11.55 11.60
2024-02-15 103,323 11.60 11.01 0.06 11.50 11.59
2024-02-13 60,305 10.95 10.95 0.01 10.65 10.95
2024-02-12 855 10.94 10.94 0.34 10.55 10.94
2024-02-09 286,438 10.52 10.60 -0.74 10.40 10.52
2024-02-08 6,591 11.73 11.34 0.11 10.80 11.74
2024-02-07 38,988 10.80 11.23 -0.25 10.80 11.75
2024-02-06 19,386 11.00 11.48 0.73 10.85 11.00
2024-02-05 38,278 10.85 10.75 -0.31 10.85 11.49
2024-02-02 175,069 11.74 11.06 0.21 10.85 10.85
2024-02-01 17,123 11.01 10.85 0.21 10.65 11.01
2024-01-31 85,987 10.65 10.64 -0.01 10.63 10.65
2024-01-30 412,910 10.65 10.65 -0.21 10.65 10.94
2024-01-29 24,847 11.01 10.86 0.06 10.80 10.95
2024-01-26 191,597 11.00 10.80 -0.04 10.57 11.00
2024-01-25 683 10.84 10.84 0.46 10.55 10.85
2024-01-24 16,348 10.55 10.38 -0.17 10.55 10.85
2024-01-23 113,303 10.36 10.55 -0.23 10.36 10.85
2024-01-22 51,518 10.88 10.78 0.05 10.76 10.88
2024-01-19 99,036 10.80 10.73 0.17 10.70 10.90
2024-01-18 227,652 10.90 10.56 -0.14 10.70 10.90
2024-01-17 250,282 10.98 10.70 -0.25 10.52 10.98
2024-01-16 20,987 10.70 10.95 0.27 10.71 10.98
2024-01-15 102,871 10.50 10.68 -0.33 10.50 11.01
2024-01-12 31,013 10.98 11.01 0.02 10.97 11.15
2024-01-11 4,842 11.00 10.99 0.02 10.97 11.00
2024-01-10 2,313 10.95 10.97 -0.01 10.94 11.00
2024-01-09 115,762 10.90 10.98 -0.21 10.90 11.15
2024-01-08 16,082 11.29 11.19 0.47 10.75 11.29
2024-01-05 33,660 10.70 10.72 -0.57 10.70 11.30
2024-01-04 4,340 11.30 11.29 0.54 10.75 11.30
2024-01-03 12,926 11.29 10.75 -0.23 10.60 11.29
2024-01-02 32,718 11.41 10.98 0.09 10.60 11.41
2023-12-29 102,722 11.40 10.89 -0.01 11.40 11.41
2023-12-28 7,458 10.90 10.90 0.20 10.80 10.90
2023-12-27 5,880,454 11.00 10.70 -0.10 10.70 11.00
2023-12-22 5,844,236 10.80 10.80 -0.19 10.31 10.99
2023-12-21 4,558 10.99 10.99 0.43 10.72 10.99
2023-12-20 6,058 10.70 10.56 0.29 10.70 10.98
2023-12-19 7,180 10.99 10.27 -0.45 10.30 10.99
2023-12-18 14,266 10.50 10.72 0.06 10.50 11.00
2023-12-15 2,229 11.00 10.66 0.05 10.21 11.00
2023-12-14 2,200 10.51 10.61 -0.07 10.51 11.00
2023-12-13 39,186 11.43 10.68 -0.12 10.20 11.43
2023-12-12 9,656 10.70 10.80 -0.54 10.70 11.22
2023-12-11 18,119 11.25 11.34 0.30 10.66 11.24
2023-12-08 84,858 11.44 11.04 0.15 10.56 11.44
2023-12-07 53,546 10.85 10.89 -0.22 10.56 10.85
2023-12-06 5,200 11.10 11.11 0.01 11.10 11.45
2023-12-05 21,973 11.10 11.10 0.00 11.10 11.45
2023-12-04 69,237 11.01 11.10 -0.35 11.01 11.45
2023-12-01 20,349 11.11 11.45 -0.29 11.11 11.72
2023-11-30 1,846 11.75 11.74 0.13 11.61 11.75
2023-11-29 2,462 11.60 11.61 -0.10 11.40 11.75
2023-11-28 23,259 11.55 11.71 -0.09 11.40 11.75
2023-11-27 28,776 12.02 11.80 -0.20 11.40 12.01
2023-11-24 1,727,489 12.00 12.00 0.71 11.10 12.00
2023-11-23 10,050 11.50 11.29 -0.32 11.50 11.74
2023-11-22 13,447 12.00 11.61 -0.22 11.50 12.00
2023-11-21 58,001 12.05 11.83 0.70 11.20 12.03
2023-11-20 3,002 11.79 11.13 -0.66 11.10 11.78
2023-11-17 378 11.79 11.79 0.29 11.50 11.79
2023-11-16 103,346 11.64 11.50 0.19 11.10 11.80
2023-11-15 16,050 11.80 11.31 -0.37 11.00 11.65
2023-11-14 7,403 11.45 11.68 -0.22 11.35 11.50
2023-11-13 3,620 11.90 11.90 0.00 11.70 11.90
2023-11-10 3,000 11.90 11.90 0.60 11.20 11.90
2023-11-09 69,993 11.30 11.30 0.22 11.20 11.90
2023-11-08 38,591 11.30 11.08 -0.05 11.15 11.30
2023-11-07 6,881 11.20 11.13 0.03 11.11 11.20
2023-11-06 13,920 11.13 11.10 -0.02 11.10 11.13
2023-11-03 1,428 11.15 11.12 0.12 11.04 11.20
2023-11-02 11,248 11.20 11.00 -0.07 11.01 11.20
2023-11-01 26,573 11.20 11.07 0.03 11.04 11.20
2023-10-31 9,995 11.00 11.04 -0.13 11.00 11.15
2023-10-30 4,403 11.17 11.17 0.14 11.05 11.17
2023-10-27 5,128 11.17 11.03 -0.15 11.00 11.17
2023-10-26 2,105 11.18 11.18 0.00 10.98 11.18
2023-10-25 22,995 11.18 11.18 0.22 10.97 11.18
2023-10-24 22,470 11.10 10.96 -0.14 10.94 11.18
2023-10-23 27,777 11.00 11.10 0.03 11.01 11.19
2023-10-20 26,105 11.05 11.07 0.07 10.94 11.20
2023-10-19 50,546 11.00 11.00 -0.12 10.95 11.19
2023-10-18 2,500 11.12 11.12 0.05 11.00 11.19
2023-10-17 21,825 11.20 11.07 0.14 11.05 11.20
2023-10-13 2,520 11.00 10.93 -0.05 10.90 11.00
2023-10-12 23,383 11.00 10.98 -0.21 10.86 11.00
2023-10-11 8,879 11.19 11.19 0.00 11.15 11.19
2023-10-10 19,380 11.20 11.19 -0.04 11.10 11.20
2023-10-09 4,443 11.24 11.23 0.17 11.00 11.24
2023-10-06 20,734 11.00 11.06 -0.17 11.00 11.23
2023-10-05 200 11.23 11.23 0.08 11.00 11.23
2023-10-04 3,150 11.23 11.15 -0.13 11.00 11.23
2023-10-03 6,674 11.28 11.28 0.05 11.01 11.28
2023-10-02 4,905 11.29 11.23 -0.06 11.01 11.29
2023-09-29 9,259 11.26 11.29 -0.01 11.26 11.30
2023-09-28 126,091 11.30 11.30 0.00 11.28 11.30
2023-09-27 14,517 11.30 11.30 0.02 11.26 11.30
2023-09-26 199,630 11.30 11.28 0.13 11.15 11.30
2023-09-25 145,227 11.14 11.15 0.06 11.15 11.25
2023-09-22 49,792 11.14 11.09 -0.05 11.14 11.15
2023-09-21 3,352 11.14 11.14 0.02 11.00 11.15
2023-09-20 10,065 11.14 11.12 0.22 10.91 11.15
2023-09-19 26,440 11.15 10.90 -0.16 10.84 11.15
2023-09-18 34,083 11.27 11.06 -0.24 11.00 11.27
2023-09-15 1,672 11.30 11.30 0.05 11.00 11.30
2023-09-14 4,304 11.30 11.25 0.20 10.95 11.30
2023-09-13 488 11.20 11.05 0.05 10.96 11.20
2023-09-12 58,391 11.30 11.00 -0.04 11.29 11.30
2023-09-11 71,631 11.00 11.04 -0.20 10.96 11.00
2023-09-08 20,174 11.30 11.24 -0.06 11.13 11.30
2023-09-07 86,945 11.30 11.30 -0.21 11.20 11.30
2023-09-06 140,422 11.05 11.51 -0.07 11.05 11.30
2023-09-05 4,358 11.60 11.58 0.05 11.47 11.60
2023-09-04 78,110 11.48 11.53 0.06 11.47 11.88
2023-09-01 31,586 11.47 11.47 0.00 11.43 11.47
2023-08-31 23,879 11.47 11.47 -0.03 11.43 11.47
2023-08-30 67,753 11.47 11.50 0.00 11.40 11.47
2023-08-29 33,270 11.97 11.50 -0.26 11.40 11.97
2023-08-28 4,927 11.50 11.76 -0.19 11.45 11.50
2023-08-25 800 11.97 11.95 0.53 11.42 11.97
2023-08-24 25,143 11.99 11.42 -0.02 11.40 11.97
2023-08-23 9,330 11.44 11.44 -0.10 11.44 11.99
2023-08-22 28,630 11.99 11.54 0.00 11.31 11.99
2023-08-21 30,018 11.32 11.54 -0.34 12.05 12.07
2023-08-18 7,812 12.00 11.88 0.19 12.05 12.07
2023-08-17 1,282 12.07 11.69 0.34 11.35 12.07
2023-08-16 10,712 12.05 11.35 -0.22 11.27 12.05
  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2024-08-15 4,311 11.19 10.91 0.09 10.77 11.19
2024-08-14 8,480 10.77 10.82 0.06 10.77 11.19
2024-08-13 50,785 10.75 10.76 -0.30 10.76 11.20
2024-08-12 34,543 10.80 11.06 0.19 10.80 11.20
2024-08-09 24,509 10.75 10.87 0.12 10.75 11.20
2024-08-08 57,157 10.75 10.75 -0.02 10.75 10.80
2024-08-07 6,566 10.99 10.77 -0.03 10.76 10.99
2024-08-05 6,198 10.80 10.80 -0.29 10.80 11.00
2024-08-02 36,972 10.75 11.09 0.27 10.75 11.40
2024-07-31 23,257 11.00 10.82 0.07 11.00 11.39
2024-07-30 263,183 10.77 10.75 -0.01 10.75 10.96
2024-07-29 44,563 10.80 10.76 -0.03 10.75 10.96
2024-07-26 9,101 10.96 10.79 -0.06 10.79 10.96
2024-07-25 4,472 10.96 10.85 -0.11 10.75 10.96
2024-07-24 226 10.99 10.96 0.22 10.75 10.99
2024-07-23 17,041 10.67 10.74 0.03 10.67 10.99
2024-07-22 3,547 10.70 10.71 0.04 10.70 10.79
2024-07-19 109,600 10.65 10.67 -0.16 10.65 10.80
2024-07-18 1,749 10.85 10.83 0.00 10.80 10.85
2024-07-17 20,329 10.70 10.83 -0.10 10.70 11.00
2024-07-16 105,868 10.95 10.93 0.00 10.80 10.95
2024-07-15 35,890 10.90 10.93 -0.09 10.90 11.25
2024-07-12 10,154 10.95 11.02 -0.42 10.91 11.44
2024-07-11 4,900 11.99 11.44 -0.50 11.08 11.99
2024-07-10 25,360 11.99 11.94 -0.06 11.90 11.99
2024-07-09 3,796 12.00 12.00 -0.03 11.50 11.70
2024-07-08 12,906 12.00 12.03 0.02 12.00 12.10
2024-07-05 902 12.02 12.01 0.93 11.31 12.02
2024-07-04 50,100 11.05 11.08 -0.98 11.20 12.10
2024-07-02 15,823 12.10 12.06 0.20 11.24 12.10
2024-07-01 1,639 11.88 11.86 -0.49 11.24 12.09
2024-06-28 293,471 12.50 12.35 0.21 12.30 12.50
2024-06-27 938,677 12.50 12.14 0.56 11.08 12.85
2024-06-26 1,330,198 12.16 11.58 1.04 10.65 11.91
2024-06-25 177,096 10.69 10.54 -0.17 10.60 10.69
2024-06-24 4,142 10.70 10.71 -0.03 10.50 10.70
2024-06-21 39,274 10.60 10.74 0.23 10.50 10.99
2024-06-20 106,765 10.90 10.51 0.00 10.47 10.90
2024-06-19 9,318 10.46 10.51 -0.54 10.52 11.00
2024-06-18 1,461,969 11.24 11.05 0.51 10.40 11.24
2024-06-17 9,477 10.60 10.54 -0.36 10.50 10.60
2024-06-14 486,325 10.29 10.90 0.61 10.29 10.85
2024-06-13 85,804 10.78 10.29 -0.49 10.15 10.80
2024-06-12 1,031,281 11.00 10.78 0.24 10.37 11.00
2024-06-11 7,934 10.56 10.54 0.01 10.45 10.56
2024-06-10 7,373 10.50 10.53 -0.05 10.50 10.58
2024-06-07 3,490 10.58 10.58 0.15 10.45 10.58
2024-06-06 101,842 10.67 10.43 -0.08 10.45 10.58
2024-06-05 27,622 10.49 10.51 0.01 10.50 10.67
2024-06-04 112,752 10.49 10.50 0.01 10.46 10.68
2024-06-03 99,899 10.49 10.49 -0.01 10.46 10.49
2024-05-31 1,020,977 10.50 10.50 -0.07 10.41 10.50
2024-05-30 80,121 10.70 10.57 -0.06 10.40 10.70
2024-05-29 238,329 10.48 10.63 0.06 10.48 10.70
2024-05-28 36,126 10.69 10.57 0.00 10.50 10.70
2024-05-27 93,705 10.68 10.57 -0.21 10.68 10.70
2024-05-24 4,246 10.78 10.78 0.07 10.55 10.78
2024-05-22 5,150 10.78 10.71 0.21 10.50 10.78
2024-05-21 8,337 10.48 10.50 -0.13 10.48 10.77
2024-05-20 49,405 10.54 10.63 0.09 10.49 10.54
2024-05-17 51,940 10.50 10.54 -0.08 10.48 10.80
2024-05-16 12,602 10.70 10.62 0.11 10.65 10.79
2024-05-15 30,232 10.50 10.51 -0.01 10.50 10.60
2024-05-14 117,075 10.50 10.52 -0.28 10.50 10.75
2024-05-13 59 10.80 10.80 0.05 10.51 10.75
2024-05-10 29,498 10.80 10.75 0.10 10.51 10.80
2024-05-09 4,202 10.65 10.65 0.14 10.50 10.60
2024-05-08 505,038 10.51 10.51 0.00 10.50 10.80
2024-05-07 97,214 10.50 10.51 -0.26 10.35 10.50
2024-05-06 2,386 10.51 10.77 0.26 10.70 10.80
2024-05-03 35,679 10.50 10.51 -0.06 10.50 10.80
2024-05-02 84,675 10.50 10.57 -0.23 10.60 10.80
2024-05-01 7,749 10.80 10.80 0.27 10.75 10.80
2024-04-30 281,115 10.79 10.53 -0.07 10.75 10.79
2024-04-29 35,502 10.80 10.60 0.16 10.56 10.80
2024-04-26 23,442 10.81 10.44 -0.01 10.55 10.81
2024-04-25 2,165 10.40 10.45 0.01 10.40 10.80
2024-04-24 99,458 10.59 10.44 -0.21 10.21 10.81
2024-04-23 22,055 10.52 10.65 -0.08 10.52 10.81
2024-04-22 5,691 10.65 10.73 -0.08 10.65 10.82
2024-04-19 4,509 10.75 10.81 0.20 10.65 10.82
2024-04-18 25,236 10.60 10.61 -0.07 10.60 10.81
2024-04-17 23,225 10.82 10.68 0.05 10.63 10.82
2024-04-16 28,673 10.82 10.63 0.02 10.06 10.82
2024-04-15 131,283 10.70 10.61 -0.08 10.10 10.70
2024-04-12 14,686 10.83 10.69 -0.10 10.60 10.83
2024-04-11 8,867 10.79 10.79 -0.04 10.60 10.83
2024-04-10 45,497 10.83 10.83 0.09 10.60 10.83
2024-04-09 37,174 10.83 10.74 0.03 10.52 10.83
2024-04-08 153,335 10.80 10.71 -0.01 10.60 10.80
2024-04-05 28,375 10.60 10.72 0.11 10.53 10.60
2024-04-04 63,922 10.50 10.61 -0.06 10.41 10.80
2024-04-03 4,000 10.80 10.67 -0.05 10.63 10.80
2024-04-02 53,009 10.80 10.72 -0.08 10.65 10.80
2024-03-28 9,734 10.80 10.80 -0.14 10.76 10.80
2024-03-27 30,061 10.80 10.94 -0.27 10.75 10.80
2024-03-26 5,969 11.23 11.21 0.00 10.98 11.23
2024-03-25 784,339 11.23 11.21 -0.03 10.98 11.23
2024-03-22 13,270 11.00 11.24 0.47 10.73 11.00
2024-03-21 630,128 11.23 10.77 0.00 10.71 11.25
2024-03-20 61,130 11.25 10.77 -1.15 10.66 11.25
2024-03-19 2,461,859 12.12 11.92 0.95 10.69 12.00
2024-03-18 10,254 10.98 10.97 0.14 10.71 10.98
2024-03-15 50,119 11.10 10.83 0.03 10.70 10.98
2024-03-14 11,391 11.12 10.80 0.00 10.85 11.12
2024-03-13 92,189 10.63 10.80 -0.32 10.66 11.12
2024-03-12 18,159 11.22 11.12 -0.07 11.05 11.26
2024-03-11 17,917 11.25 11.19 -0.13 11.05 11.27
2024-03-08 13,301 11.32 11.32 0.30 11.05 11.34
2024-03-07 22,848 11.34 11.02 0.37 10.99 11.34
2024-03-06 44,538 11.24 10.65 -0.05 11.00 11.38
2024-03-05 47,108 11.25 10.70 -0.40 10.61 11.25
2024-03-04 136,859 11.25 11.10 -0.42 10.80 11.25
2024-03-01 4,300 11.59 11.52 0.24 11.05 11.47
2024-02-29 41,048 11.48 11.28 0.01 11.00 11.48
2024-02-28 7,670 11.20 11.27 0.07 11.00 11.20
2024-02-27 509 11.20 11.20 0.47 10.80 11.30
2024-02-26 119,582 10.99 10.73 -0.20 10.76 11.00
2024-02-23 54,156 11.30 10.93 0.17 10.68 11.30
2024-02-22 92,553 11.30 10.76 -0.31 11.20 11.30
2024-02-21 89,189 11.50 11.07 -0.41 10.70 11.59
2024-02-20 155,396 11.40 11.48 0.31 11.00 11.70
2024-02-19 8,755 11.60 11.17 0.13 11.59 11.60
2024-02-16 22,353 11.60 11.04 0.03 11.55 11.60
2024-02-15 103,323 11.60 11.01 0.06 11.50 11.59
2024-02-13 60,305 10.95 10.95 0.01 10.65 10.95
2024-02-12 855 10.94 10.94 0.34 10.55 10.94
2024-02-09 286,438 10.52 10.60 -0.74 10.40 10.52
2024-02-08 6,591 11.73 11.34 0.11 10.80 11.74
2024-02-07 38,988 10.80 11.23 -0.25 10.80 11.75
2024-02-06 19,386 11.00 11.48 0.73 10.85 11.00
2024-02-05 38,278 10.85 10.75 -0.31 10.85 11.49
2024-02-02 175,069 11.74 11.06 0.21 10.85 10.85
2024-02-01 17,123 11.01 10.85 0.21 10.65 11.01
2024-01-31 85,987 10.65 10.64 -0.01 10.63 10.65
2024-01-30 412,910 10.65 10.65 -0.21 10.65 10.94
2024-01-29 24,847 11.01 10.86 0.06 10.80 10.95
2024-01-26 191,597 11.00 10.80 -0.04 10.57 11.00
2024-01-25 683 10.84 10.84 0.46 10.55 10.85
2024-01-24 16,348 10.55 10.38 -0.17 10.55 10.85
2024-01-23 113,303 10.36 10.55 -0.23 10.36 10.85
2024-01-22 51,518 10.88 10.78 0.05 10.76 10.88
2024-01-19 99,036 10.80 10.73 0.17 10.70 10.90
2024-01-18 227,652 10.90 10.56 -0.14 10.70 10.90
2024-01-17 250,282 10.98 10.70 -0.25 10.52 10.98
2024-01-16 20,987 10.70 10.95 0.27 10.71 10.98
2024-01-15 102,871 10.50 10.68 -0.33 10.50 11.01
2024-01-12 31,013 10.98 11.01 0.02 10.97 11.15
2024-01-11 4,842 11.00 10.99 0.02 10.97 11.00
2024-01-10 2,313 10.95 10.97 -0.01 10.94 11.00
2024-01-09 115,762 10.90 10.98 -0.21 10.90 11.15
2024-01-08 16,082 11.29 11.19 0.47 10.75 11.29
2024-01-05 33,660 10.70 10.72 -0.57 10.70 11.30
2024-01-04 4,340 11.30 11.29 0.54 10.75 11.30
2024-01-03 12,926 11.29 10.75 -0.23 10.60 11.29
2024-01-02 32,718 11.41 10.98 0.09 10.60 11.41
2023-12-29 102,722 11.40 10.89 -0.01 11.40 11.41
2023-12-28 7,458 10.90 10.90 0.20 10.80 10.90
2023-12-27 5,880,454 11.00 10.70 -0.10 10.70 11.00
2023-12-22 5,844,236 10.80 10.80 -0.19 10.31 10.99
2023-12-21 4,558 10.99 10.99 0.43 10.72 10.99
2023-12-20 6,058 10.70 10.56 0.29 10.70 10.98
2023-12-19 7,180 10.99 10.27 -0.45 10.30 10.99
2023-12-18 14,266 10.50 10.72 0.06 10.50 11.00
2023-12-15 2,229 11.00 10.66 0.05 10.21 11.00
2023-12-14 2,200 10.51 10.61 -0.07 10.51 11.00
2023-12-13 39,186 11.43 10.68 -0.12 10.20 11.43
2023-12-12 9,656 10.70 10.80 -0.54 10.70 11.22
2023-12-11 18,119 11.25 11.34 0.30 10.66 11.24
2023-12-08 84,858 11.44 11.04 0.15 10.56 11.44
2023-12-07 53,546 10.85 10.89 -0.22 10.56 10.85
2023-12-06 5,200 11.10 11.11 0.01 11.10 11.45
2023-12-05 21,973 11.10 11.10 0.00 11.10 11.45
2023-12-04 69,237 11.01 11.10 -0.35 11.01 11.45
2023-12-01 20,349 11.11 11.45 -0.29 11.11 11.72
2023-11-30 1,846 11.75 11.74 0.13 11.61 11.75
2023-11-29 2,462 11.60 11.61 -0.10 11.40 11.75
2023-11-28 23,259 11.55 11.71 -0.09 11.40 11.75
2023-11-27 28,776 12.02 11.80 -0.20 11.40 12.01
2023-11-24 1,727,489 12.00 12.00 0.71 11.10 12.00
2023-11-23 10,050 11.50 11.29 -0.32 11.50 11.74
2023-11-22 13,447 12.00 11.61 -0.22 11.50 12.00
2023-11-21 58,001 12.05 11.83 0.70 11.20 12.03
2023-11-20 3,002 11.79 11.13 -0.66 11.10 11.78
2023-11-17 378 11.79 11.79 0.29 11.50 11.79
2023-11-16 103,346 11.64 11.50 0.19 11.10 11.80
2023-11-15 16,050 11.80 11.31 -0.37 11.00 11.65
2023-11-14 7,403 11.45 11.68 -0.22 11.35 11.50
2023-11-13 3,620 11.90 11.90 0.00 11.70 11.90
2023-11-10 3,000 11.90 11.90 0.60 11.20 11.90
2023-11-09 69,993 11.30 11.30 0.22 11.20 11.90
2023-11-08 38,591 11.30 11.08 -0.05 11.15 11.30
2023-11-07 6,881 11.20 11.13 0.03 11.11 11.20
2023-11-06 13,920 11.13 11.10 -0.02 11.10 11.13
2023-11-03 1,428 11.15 11.12 0.12 11.04 11.20
2023-11-02 11,248 11.20 11.00 -0.07 11.01 11.20
2023-11-01 26,573 11.20 11.07 0.03 11.04 11.20
2023-10-31 9,995 11.00 11.04 -0.13 11.00 11.15
2023-10-30 4,403 11.17 11.17 0.14 11.05 11.17
2023-10-27 5,128 11.17 11.03 -0.15 11.00 11.17
2023-10-26 2,105 11.18 11.18 0.00 10.98 11.18
2023-10-25 22,995 11.18 11.18 0.22 10.97 11.18
2023-10-24 22,470 11.10 10.96 -0.14 10.94 11.18
2023-10-23 27,777 11.00 11.10 0.03 11.01 11.19
2023-10-20 26,105 11.05 11.07 0.07 10.94 11.20
2023-10-19 50,546 11.00 11.00 -0.12 10.95 11.19
2023-10-18 2,500 11.12 11.12 0.05 11.00 11.19
2023-10-17 21,825 11.20 11.07 0.14 11.05 11.20
2023-10-13 2,520 11.00 10.93 -0.05 10.90 11.00
2023-10-12 23,383 11.00 10.98 -0.21 10.86 11.00
2023-10-11 8,879 11.19 11.19 0.00 11.15 11.19
2023-10-10 19,380 11.20 11.19 -0.04 11.10 11.20
2023-10-09 4,443 11.24 11.23 0.17 11.00 11.24
2023-10-06 20,734 11.00 11.06 -0.17 11.00 11.23
2023-10-05 200 11.23 11.23 0.08 11.00 11.23
2023-10-04 3,150 11.23 11.15 -0.13 11.00 11.23
2023-10-03 6,674 11.28 11.28 0.05 11.01 11.28
2023-10-02 4,905 11.29 11.23 -0.06 11.01 11.29
2023-09-29 9,259 11.26 11.29 -0.01 11.26 11.30
2023-09-28 126,091 11.30 11.30 0.00 11.28 11.30
2023-09-27 14,517 11.30 11.30 0.02 11.26 11.30
2023-09-26 199,630 11.30 11.28 0.13 11.15 11.30
2023-09-25 145,227 11.14 11.15 0.06 11.15 11.25
2023-09-22 49,792 11.14 11.09 -0.05 11.14 11.15
2023-09-21 3,352 11.14 11.14 0.02 11.00 11.15
2023-09-20 10,065 11.14 11.12 0.22 10.91 11.15
2023-09-19 26,440 11.15 10.90 -0.16 10.84 11.15
2023-09-18 34,083 11.27 11.06 -0.24 11.00 11.27
2023-09-15 1,672 11.30 11.30 0.05 11.00 11.30
2023-09-14 4,304 11.30 11.25 0.20 10.95 11.30
2023-09-13 488 11.20 11.05 0.05 10.96 11.20
2023-09-12 58,391 11.30 11.00 -0.04 11.29 11.30
2023-09-11 71,631 11.00 11.04 -0.20 10.96 11.00
2023-09-08 20,174 11.30 11.24 -0.06 11.13 11.30
2023-09-07 86,945 11.30 11.30 -0.21 11.20 11.30
2023-09-06 140,422 11.05 11.51 -0.07 11.05 11.30
2023-09-05 4,358 11.60 11.58 0.05 11.47 11.60
2023-09-04 78,110 11.48 11.53 0.06 11.47 11.88
2023-09-01 31,586 11.47 11.47 0.00 11.43 11.47
2023-08-31 23,879 11.47 11.47 -0.03 11.43 11.47
2023-08-30 67,753 11.47 11.50 0.00 11.40 11.47
2023-08-29 33,270 11.97 11.50 -0.26 11.40 11.97
2023-08-28 4,927 11.50 11.76 -0.19 11.45 11.50
2023-08-25 800 11.97 11.95 0.53 11.42 11.97
2023-08-24 25,143 11.99 11.42 -0.02 11.40 11.97
2023-08-23 9,330 11.44 11.44 -0.10 11.44 11.99
2023-08-22 28,630 11.99 11.54 0.00 11.31 11.99
2023-08-21 30,018 11.32 11.54 -0.34 12.05 12.07
2023-08-18 7,812 12.00 11.88 0.19 12.05 12.07
2023-08-17 1,282 12.07 11.69 0.34 11.35 12.07
2023-08-16 10,712 12.05 11.35 -0.22 11.27 12.05
Select Stock
Prev. Closing Price $10.82
Open $10.91
Bid $10.77
Ask $11.19
Volume Traded 4,311
Last Traded $11.19
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