Search
Close this search box.

Price History

SAGICOR GROUP JAMAICA LIMITED (SJ)

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 ($)
2024-08-15 280,411 40.01 40.00 0.00 40.00 40.09
2024-08-14 6,212 40.00 40.00 0.00 39.90 39.95
2024-08-13 26,588 40.00 40.00 -0.25 39.85 40.00
2024-08-12 10,575 40.00 40.25 0.24 40.00 40.09
2024-08-09 1,010 41.00 40.01 -0.03 40.00 41.00
2024-08-08 13,402 41.00 40.04 0.04 40.00 41.00
2024-08-07 30,512 40.00 40.00 0.00 40.04 40.25
2024-08-05 80,070 40.00 40.00 -0.62 40.00 40.25
2024-08-02 7,465 41.00 40.62 0.92 40.00 41.00
2024-07-31 147,737 40.00 39.70 -0.28 40.00 40.50
2024-07-30 16,588 39.03 39.98 -0.88 39.01 41.00
2024-07-29 157,979 40.90 40.86 -0.05 40.80 41.00
2024-07-26 20,720 40.80 40.91 0.46 40.80 41.00
2024-07-25 6,409 40.00 40.45 0.37 40.80 40.95
2024-07-24 6,473 40.75 40.08 0.08 40.80 40.95
2024-07-23 21,080 40.00 40.00 -0.04 40.00 40.50
2024-07-22 2,721 40.50 40.04 -0.01 40.35 40.50
2024-07-19 38,918 40.38 40.05 -0.32 40.00 40.04
2024-07-18 46,457 40.01 40.37 0.37 40.00 41.00
2024-07-17 116,240 40.06 40.00 0.04 40.00 40.06
2024-07-16 68,737 39.00 39.96 -0.04 39.01 40.00
2024-07-15 52,554 40.00 40.00 -0.14 40.00 40.03
2024-07-12 7,667 40.00 40.14 0.08 40.00 40.06
2024-07-11 920 40.11 40.06 0.06 40.00 40.11
2024-07-10 73,911 40.11 40.00 -0.11 40.00 40.11
2024-07-09 718 40.00 40.11 -0.74 40.00 40.80
2024-07-08 1,698 40.00 40.85 0.75 40.90 41.00
2024-07-05 15,013 40.00 40.10 -0.40 41.00 41.50
2024-07-04 17,724 40.50 40.50 -0.49 40.50 41.50
2024-07-02 1,255 41.00 40.99 0.06 40.90 41.00
2024-07-01 137,730 40.88 40.93 0.04 40.90 41.00
2024-06-28 93,948 41.00 40.89 0.32 41.00 41.50
2024-06-27 4,301 40.50 40.57 0.00 40.20 40.50
2024-06-26 8,573 41.00 40.57 0.07 40.50 41.00
2024-06-25 10,575 40.50 40.50 0.30 40.50 41.00
2024-06-24 18,067 40.00 40.20 0.06 40.20 40.30
2024-06-21 108,400 40.00 40.14 0.38 40.00 40.15
2024-06-20 92,009 40.00 39.76 -0.24 40.00 40.50
2024-06-19 4,505 40.00 40.00 -0.28 40.90 41.00
2024-06-18 44,066 41.00 40.28 -0.44 40.00 41.00
2024-06-17 10,212 40.50 40.72 0.36 40.90 41.00
2024-06-14 35,005 40.00 40.36 0.06 40.50 41.80
2024-06-13 6,915 40.30 40.30 0.12 40.30 40.50
2024-06-12 3,019 40.38 40.18 -0.43 40.48 40.50
2024-06-11 182,205 39.90 40.61 0.28 39.90 40.38
2024-06-10 8,580 41.98 40.33 -0.05 41.80 41.98
2024-06-07 2,363 40.00 40.38 -0.63 40.00 40.38
2024-06-06 10,102 41.00 41.01 1.03 40.00 41.95
2024-06-05 15,644 40.00 39.98 -0.01 41.80 41.95
2024-06-04 49,442 39.90 39.99 -1.31 39.90 40.00
2024-06-03 26,316 42.00 41.30 -0.12 41.40 42.00
2024-05-31 109,544 41.98 41.42 0.68 40.92 41.98
2024-05-30 3,438 40.50 40.74 -0.28 40.50 40.99
2024-05-29 1,644 40.00 41.02 0.12 41.05 41.18
2024-05-28 10,187 41.18 40.90 -0.29 40.00 41.18
2024-05-27 1,074 41.20 41.19 0.86 40.50 41.20
2024-05-24 68,224 41.00 40.33 0.38 40.00 41.18
2024-05-22 23,845 40.00 39.95 -0.07 39.98 40.00
2024-05-21 90,640 40.00 40.02 -0.04 39.98 40.00
2024-05-20 71,182 40.00 40.06 -0.23 40.01 40.51
2024-05-17 9,943 40.40 40.29 -0.22 40.00 40.51
2024-05-16 3,720 40.50 40.51 0.22 40.00 40.50
2024-05-15 9,907 40.55 40.29 0.18 40.45 40.55
2024-05-14 78,504 40.00 40.11 -0.53 40.00 41.00
2024-05-13 14,523 40.90 40.64 0.12 40.27 40.90
2024-05-10 8,461 40.19 40.52 0.33 40.25 40.90
2024-05-09 2,851 41.26 40.19 0.10 40.09 41.00
2024-05-08 258,545 40.00 40.09 -1.17 40.00 41.26
2024-05-07 80,103 41.93 41.26 0.16 41.00 41.93
2024-05-06 18,598 41.00 41.10 0.04 41.00 41.94
2024-05-03 2,445 41.60 41.06 0.92 41.00 41.60
2024-05-02 52,159 40.01 40.14 -1.79 40.01 41.60
2024-05-01 70,618 41.97 41.93 0.37 41.00 41.98
2024-04-30 45,629 42.00 41.56 1.08 42.00 42.02
2024-04-29 535,343 40.01 40.48 -0.06 40.01 40.50
2024-04-26 20,296 40.01 40.54 -0.87 40.01 40.50
2024-04-25 2,550 41.40 41.41 0.89 41.30 41.45
2024-04-24 24,698 41.00 40.52 -0.89 41.40 41.41
2024-04-23 451,812 40.50 41.41 -0.04 40.50 41.45
2024-04-22 12,073,955 41.45 41.45 0.90 41.45 41.65
2024-04-19 4,040 41.14 40.55 -0.10 40.50 40.75
2024-04-18 11,469 40.50 40.65 -0.49 40.50 41.14
2024-04-17 12,998 41.65 41.14 -0.51 41.65 41.95
2024-04-16 3,042,783 41.65 41.65 0.15 41.50 41.95
2024-04-15 24,217 41.60 41.50 -0.10 41.60 41.70
2024-04-12 3,083,998 41.60 41.60 -0.05 41.60 41.80
2024-04-11 47,088 41.50 41.65 -0.06 41.50 41.74
2024-04-10 12,787 41.51 41.71 -0.03 41.51 41.70
2024-04-09 54,515 41.78 41.74 0.23 41.51 41.78
2024-04-08 36,986 41.78 41.51 0.05 41.56 41.78
2024-04-05 27,731 41.50 41.46 0.01 41.45 41.78
2024-04-04 18,896 41.50 41.45 0.43 41.46 41.78
2024-04-03 115,597 41.20 41.02 0.02 41.00 41.19
2024-04-02 260,217 41.00 41.00 0.98 41.10 41.20
2024-03-28 1,083,084 41.00 40.02 -0.42 41.00 41.20
2024-03-27 90,279 40.00 40.44 -1.02 38.51 40.00
2024-03-26 13,154 41.78 41.46 4.66 41.20 41.78
2024-03-25 1,329,774 41.25 36.80 -4.25 41.07 41.25
2024-03-22 18,620 40.50 41.05 0.55 40.50 41.25
2024-03-21 104,336 40.51 40.50 1.24 40.51 41.00
2024-03-20 67,860 39.50 39.26 -1.34 36.51 40.50
2024-03-19 70,191 40.01 40.60 -0.18 40.01 40.50
2024-03-18 25,597 41.00 40.78 -0.04 41.00 41.25
2024-03-15 8,259 40.95 40.82 0.46 40.75 40.95
2024-03-14 12,336 40.95 40.36 -0.07 40.75 40.95
2024-03-13 10,958 40.95 40.43 -0.59 40.00 40.95
2024-03-12 11,250 40.95 41.02 0.88 40.00 40.95
2024-03-11 37,170 40.00 40.14 -0.12 39.80 41.00
2024-03-08 13,647 40.50 40.26 -0.29 40.50 41.25
2024-03-07 552,299 40.00 40.55 -0.61 40.00 41.25
2024-03-06 202,746 41.00 41.16 -0.07 41.01 41.78
2024-03-05 70,979 41.78 41.23 0.04 41.21 41.78
2024-03-04 32,345 41.20 41.19 0.16 41.15 41.20
2024-03-01 42,027 41.00 41.03 -0.15 41.00 41.18
2024-02-29 17,470 41.10 41.18 -0.01 41.15 41.20
2024-02-28 337,932 41.20 41.19 -0.80 41.02 41.20
2024-02-27 793,558 41.78 41.99 -0.05 41.75 41.78
2024-02-26 2,110,802 42.00 42.04 -1.33 41.80 42.00
2024-02-23 16,927 43.80 43.37 0.10 43.00 43.80
2024-02-22 6,395 43.80 43.27 0.24 43.00 43.80
2024-02-21 9,686 43.00 43.03 -0.87 43.00 43.80
2024-02-20 280 43.90 43.90 0.89 43.01 43.90
2024-02-19 19,797 43.90 43.01 -0.93 43.05 43.90
2024-02-16 5,201 44.00 43.94 0.06 43.90 44.00
2024-02-15 7,767 43.50 43.88 0.42 43.37 43.50
2024-02-13 7,763 44.00 43.46 -0.06 43.50 44.00
2024-02-12 54,195 43.50 43.52 -0.47 43.00 44.00
2024-02-09 11,008 43.99 43.99 -0.01 43.95 43.99
2024-02-08 19,203 44.00 44.00 -0.23 43.95 44.00
2024-02-07 5,364 44.00 44.23 -1.26 44.00 45.44
2024-02-06 32,348 45.97 45.49 1.40 43.90 45.95
2024-02-05 7,192 43.90 44.09 -0.19 43.50 43.90
2024-02-02 100,821 44.00 44.28 0.38 44.00 44.89
2024-02-01 291,759 43.98 43.90 -0.24 43.00 43.99
2024-01-31 15,981 44.98 44.14 0.00 44.98 45.00
2024-01-30 4,084 45.19 44.14 -1.61 44.00 45.19
2024-01-29 5,238 45.50 45.75 3.29 43.01 45.50
2024-01-26 16,955 43.00 42.46 0.46 42.02 43.00
2024-01-25 50 42.00 42.00 0.03 42.01 43.40
2024-01-24 12,372 43.40 41.97 0.85 42.00 43.40
2024-01-23 55,710 41.00 41.12 -0.58 41.00 41.70
2024-01-22 4,824 41.70 41.70 -0.74 41.61 41.70
2024-01-19 84,878 42.00 42.44 0.44 41.77 42.00
2024-01-18 12,294 42.00 42.00 -1.00 42.00 42.50
2024-01-17 6,404 42.99 43.00 1.00 41.81 42.99
2024-01-16 51,727 42.00 42.00 0.23 41.80 42.00
2024-01-15 12,211 42.00 41.77 0.16 41.80 42.00
2024-01-12 19,613 42.00 41.61 0.24 41.50 42.00
2024-01-11 114,096 42.00 41.37 0.27 41.01 42.00
2024-01-10 60,625 44.93 41.10 -4.27 42.00 44.93
2024-01-09 3,151 46.00 45.37 0.81 43.00 46.00
2024-01-08 33,919 45.98 44.56 0.26 45.98 46.00
2024-01-05 34,746 41.60 44.30 -1.70 41.61 46.00
2024-01-04 3,578 46.99 46.00 1.36 44.55 46.99
2024-01-03 127,670 46.99 44.64 -3.25 44.52 46.99
2024-01-02 700,814 47.00 47.89 0.14 44.50 46.99
2023-12-29 1,638,388 49.50 47.75 3.79 48.50 49.50
2023-12-28 207,662 45.98 43.96 2.31 45.98 46.00
2023-12-27 5,478 41.50 41.65 -0.12 41.50 41.80
2023-12-22 1,104 41.80 41.77 0.66 41.00 41.80
2023-12-21 87,851 41.50 41.11 0.40 40.50 41.79
2023-12-20 1,306 40.50 40.71 -0.07 40.78 41.80
2023-12-19 5,516 40.50 40.78 0.02 40.50 41.80
2023-12-18 1,261 40.50 40.76 0.25 40.50 41.79
2023-12-15 30,535 40.50 40.51 0.06 40.50 41.79
2023-12-14 1,279 40.00 40.45 -0.78 39.50 41.79
2023-12-13 3,134 40.00 41.23 0.19 40.00 41.96
2023-12-12 15,408 41.98 41.04 0.28 41.00 41.98
2023-12-11 50,000 40.00 40.76 -0.26 41.00 41.75
2023-12-08 6,194 41.00 41.02 0.25 41.00 41.98
2023-12-07 15,338 41.10 40.77 -0.46 41.00 41.99
2023-12-06 486,890 41.25 41.23 0.18 41.15 41.25
2023-12-05 32,712 41.00 41.05 -0.02 40.12 41.00
2023-12-04 24,167 41.50 41.07 -0.12 41.01 41.50
2023-12-01 175,260 41.95 41.19 0.26 40.12 42.00
2023-11-30 49,094 41.00 40.93 -0.22 40.95 41.00
2023-11-29 4,381 41.00 41.15 0.14 41.00 41.20
2023-11-28 3,623 41.00 41.01 -0.10 41.10 41.20
2023-11-27 45,235 41.00 41.11 -0.09 41.00 41.20
2023-11-24 52,723 41.20 41.20 0.90 41.00 41.20
2023-11-23 120,709 40.12 40.30 0.23 40.12 41.20
2023-11-22 12,007 40.00 40.07 0.05 40.00 41.20
2023-11-21 37,933 41.00 40.02 -0.29 40.00 40.90
2023-11-20 9,528 40.00 40.31 -1.54 40.01 41.00
2023-11-17 466,034 41.10 41.85 -0.16 41.02 41.10
2023-11-16 13,055 42.10 42.01 0.00 42.00 42.10
2023-11-15 1,505 42.00 42.01 0.01 42.00 42.50
2023-11-14 9,872 42.00 42.00 -0.35 42.00 42.94
2023-11-13 33,342 42.00 42.35 0.32 42.00 43.00
2023-11-10 28,852 42.95 42.03 -0.92 42.00 43.00
2023-11-09 192 42.95 42.95 -0.47 42.90 43.00
2023-11-08 7,726 43.00 43.42 1.42 42.10 43.00
2023-11-07 40,903 42.00 42.00 -0.22 42.00 43.47
2023-11-06 2,598 43.48 42.22 0.12 42.01 43.47
2023-11-03 54,132 42.00 42.10 -0.23 42.01 43.49
2023-11-02 15,490 42.31 42.33 -0.30 42.31 43.50
2023-11-01 25,185 42.60 42.63 -1.90 42.60 43.50
2023-10-31 25,814 44.60 44.53 1.57 44.58 44.60
2023-10-30 8,370 43.50 42.96 -0.53 42.60 44.48
2023-10-27 3,697 43.50 43.49 0.32 43.00 43.50
2023-10-26 32,077 42.21 43.17 0.62 42.21 43.00
2023-10-25 79,903 42.11 42.55 -0.95 42.11 43.50
2023-10-24 8,560 43.50 43.50 0.19 43.50 44.44
2023-10-23 20,920 43.50 43.31 0.06 43.05 44.49
2023-10-20 19,506 43.05 43.25 -0.47 43.05 43.50
2023-10-19 4,169 43.50 43.72 0.66 43.50 44.49
2023-10-18 26,043 44.48 43.06 0.56 43.05 44.00
2023-10-17 8,158 43.02 42.50 -0.43 43.00 44.48
2023-10-13 12,457 43.00 42.93 0.90 42.04 44.49
2023-10-12 220,189 42.00 42.03 -0.88 42.01 43.00
2023-10-11 8,554 42.99 42.91 -0.11 42.10 42.99
2023-10-10 293,465 42.10 43.02 -1.06 42.90 43.00
2023-10-09 3,856 44.50 44.08 0.21 43.90 44.50
2023-10-06 20,674 44.50 43.87 -0.16 43.80 44.50
2023-10-05 96,481 45.00 44.03 0.03 43.85 45.00
2023-10-04 11,744 45.00 44.00 -1.87 44.10 45.00
2023-10-03 166,783 45.00 45.87 -1.70 44.30 45.00
2023-10-02 183,195 47.00 47.57 1.54 46.80 47.00
2023-09-29 202,225 48.48 46.03 1.64 48.48 48.49
2023-09-28 204,396 45.00 44.39 -0.20 44.59 45.00
2023-09-27 101,179 44.60 44.59 0.09 44.50 44.60
2023-09-26 14,384 44.60 44.50 -0.08 44.50 44.60
2023-09-25 257,098 44.60 44.58 0.54 44.50 44.60
2023-09-22 15,345 44.60 44.04 0.22 43.81 44.60
2023-09-21 18,994 43.80 43.82 -0.25 43.80 44.00
2023-09-20 495,434 44.00 44.07 -0.11 43.86 44.00
2023-09-19 11,950 44.09 44.18 -0.10 44.25 44.90
2023-09-18 13,599 44.90 44.28 0.16 44.09 44.90
2023-09-15 970,955 44.12 44.12 -0.37 44.10 44.50
2023-09-14 34,660 44.09 44.49 -0.05 44.10 45.00
2023-09-13 3,492 44.50 44.54 -0.01 44.51 46.00
2023-09-12 155,542 44.50 44.55 -0.64 44.51 46.50
2023-09-11 9,649 45.00 45.19 0.36 45.00 47.00
2023-09-08 112,999 44.51 44.83 -1.11 44.52 47.02
2023-09-07 4,827 45.10 45.94 0.75 45.10 47.02
2023-09-06 7,485 46.00 45.19 -0.85 45.10 46.00
2023-09-05 3,705 46.00 46.04 0.96 45.11 46.00
2023-09-04 2,805 45.00 45.08 -1.94 45.00 46.10
2023-09-01 165,076 49.49 47.02 1.28 46.10 49.48
2023-08-31 3,275,234 50.00 45.74 1.65 50.00 50.50
2023-08-30 52,550 44.08 44.09 0.01 44.10 46.44
2023-08-29 29,948 44.08 44.08 -0.11 44.08 46.45
2023-08-28 16,798 44.09 44.19 -0.03 44.09 46.48
2023-08-25 1,711 46.49 44.22 0.01 44.08 46.48
2023-08-24 2,625 46.90 44.21 0.13 45.00 46.49
2023-08-23 28,063 44.08 44.08 -0.07 44.08 46.50
2023-08-22 29,098 46.90 44.15 -2.02 44.08 46.50
2023-08-21 58,600 45.09 46.17 1.89 44.09 46.99
2023-08-18 10,973 44.08 44.28 0.19 44.10 45.00
2023-08-17 32,759 44.08 44.09 -0.02 44.08 44.50
2023-08-16 551,972 44.08 44.11 -0.18 44.08 44.50
  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2024-08-15 280,411 40.01 40.00 0.00 40.00 40.09
2024-08-14 6,212 40.00 40.00 0.00 39.90 39.95
2024-08-13 26,588 40.00 40.00 -0.25 39.85 40.00
2024-08-12 10,575 40.00 40.25 0.24 40.00 40.09
2024-08-09 1,010 41.00 40.01 -0.03 40.00 41.00
2024-08-08 13,402 41.00 40.04 0.04 40.00 41.00
2024-08-07 30,512 40.00 40.00 0.00 40.04 40.25
2024-08-05 80,070 40.00 40.00 -0.62 40.00 40.25
2024-08-02 7,465 41.00 40.62 0.92 40.00 41.00
2024-07-31 147,737 40.00 39.70 -0.28 40.00 40.50
2024-07-30 16,588 39.03 39.98 -0.88 39.01 41.00
2024-07-29 157,979 40.90 40.86 -0.05 40.80 41.00
2024-07-26 20,720 40.80 40.91 0.46 40.80 41.00
2024-07-25 6,409 40.00 40.45 0.37 40.80 40.95
2024-07-24 6,473 40.75 40.08 0.08 40.80 40.95
2024-07-23 21,080 40.00 40.00 -0.04 40.00 40.50
2024-07-22 2,721 40.50 40.04 -0.01 40.35 40.50
2024-07-19 38,918 40.38 40.05 -0.32 40.00 40.04
2024-07-18 46,457 40.01 40.37 0.37 40.00 41.00
2024-07-17 116,240 40.06 40.00 0.04 40.00 40.06
2024-07-16 68,737 39.00 39.96 -0.04 39.01 40.00
2024-07-15 52,554 40.00 40.00 -0.14 40.00 40.03
2024-07-12 7,667 40.00 40.14 0.08 40.00 40.06
2024-07-11 920 40.11 40.06 0.06 40.00 40.11
2024-07-10 73,911 40.11 40.00 -0.11 40.00 40.11
2024-07-09 718 40.00 40.11 -0.74 40.00 40.80
2024-07-08 1,698 40.00 40.85 0.75 40.90 41.00
2024-07-05 15,013 40.00 40.10 -0.40 41.00 41.50
2024-07-04 17,724 40.50 40.50 -0.49 40.50 41.50
2024-07-02 1,255 41.00 40.99 0.06 40.90 41.00
2024-07-01 137,730 40.88 40.93 0.04 40.90 41.00
2024-06-28 93,948 41.00 40.89 0.32 41.00 41.50
2024-06-27 4,301 40.50 40.57 0.00 40.20 40.50
2024-06-26 8,573 41.00 40.57 0.07 40.50 41.00
2024-06-25 10,575 40.50 40.50 0.30 40.50 41.00
2024-06-24 18,067 40.00 40.20 0.06 40.20 40.30
2024-06-21 108,400 40.00 40.14 0.38 40.00 40.15
2024-06-20 92,009 40.00 39.76 -0.24 40.00 40.50
2024-06-19 4,505 40.00 40.00 -0.28 40.90 41.00
2024-06-18 44,066 41.00 40.28 -0.44 40.00 41.00
2024-06-17 10,212 40.50 40.72 0.36 40.90 41.00
2024-06-14 35,005 40.00 40.36 0.06 40.50 41.80
2024-06-13 6,915 40.30 40.30 0.12 40.30 40.50
2024-06-12 3,019 40.38 40.18 -0.43 40.48 40.50
2024-06-11 182,205 39.90 40.61 0.28 39.90 40.38
2024-06-10 8,580 41.98 40.33 -0.05 41.80 41.98
2024-06-07 2,363 40.00 40.38 -0.63 40.00 40.38
2024-06-06 10,102 41.00 41.01 1.03 40.00 41.95
2024-06-05 15,644 40.00 39.98 -0.01 41.80 41.95
2024-06-04 49,442 39.90 39.99 -1.31 39.90 40.00
2024-06-03 26,316 42.00 41.30 -0.12 41.40 42.00
2024-05-31 109,544 41.98 41.42 0.68 40.92 41.98
2024-05-30 3,438 40.50 40.74 -0.28 40.50 40.99
2024-05-29 1,644 40.00 41.02 0.12 41.05 41.18
2024-05-28 10,187 41.18 40.90 -0.29 40.00 41.18
2024-05-27 1,074 41.20 41.19 0.86 40.50 41.20
2024-05-24 68,224 41.00 40.33 0.38 40.00 41.18
2024-05-22 23,845 40.00 39.95 -0.07 39.98 40.00
2024-05-21 90,640 40.00 40.02 -0.04 39.98 40.00
2024-05-20 71,182 40.00 40.06 -0.23 40.01 40.51
2024-05-17 9,943 40.40 40.29 -0.22 40.00 40.51
2024-05-16 3,720 40.50 40.51 0.22 40.00 40.50
2024-05-15 9,907 40.55 40.29 0.18 40.45 40.55
2024-05-14 78,504 40.00 40.11 -0.53 40.00 41.00
2024-05-13 14,523 40.90 40.64 0.12 40.27 40.90
2024-05-10 8,461 40.19 40.52 0.33 40.25 40.90
2024-05-09 2,851 41.26 40.19 0.10 40.09 41.00
2024-05-08 258,545 40.00 40.09 -1.17 40.00 41.26
2024-05-07 80,103 41.93 41.26 0.16 41.00 41.93
2024-05-06 18,598 41.00 41.10 0.04 41.00 41.94
2024-05-03 2,445 41.60 41.06 0.92 41.00 41.60
2024-05-02 52,159 40.01 40.14 -1.79 40.01 41.60
2024-05-01 70,618 41.97 41.93 0.37 41.00 41.98
2024-04-30 45,629 42.00 41.56 1.08 42.00 42.02
2024-04-29 535,343 40.01 40.48 -0.06 40.01 40.50
2024-04-26 20,296 40.01 40.54 -0.87 40.01 40.50
2024-04-25 2,550 41.40 41.41 0.89 41.30 41.45
2024-04-24 24,698 41.00 40.52 -0.89 41.40 41.41
2024-04-23 451,812 40.50 41.41 -0.04 40.50 41.45
2024-04-22 12,073,955 41.45 41.45 0.90 41.45 41.65
2024-04-19 4,040 41.14 40.55 -0.10 40.50 40.75
2024-04-18 11,469 40.50 40.65 -0.49 40.50 41.14
2024-04-17 12,998 41.65 41.14 -0.51 41.65 41.95
2024-04-16 3,042,783 41.65 41.65 0.15 41.50 41.95
2024-04-15 24,217 41.60 41.50 -0.10 41.60 41.70
2024-04-12 3,083,998 41.60 41.60 -0.05 41.60 41.80
2024-04-11 47,088 41.50 41.65 -0.06 41.50 41.74
2024-04-10 12,787 41.51 41.71 -0.03 41.51 41.70
2024-04-09 54,515 41.78 41.74 0.23 41.51 41.78
2024-04-08 36,986 41.78 41.51 0.05 41.56 41.78
2024-04-05 27,731 41.50 41.46 0.01 41.45 41.78
2024-04-04 18,896 41.50 41.45 0.43 41.46 41.78
2024-04-03 115,597 41.20 41.02 0.02 41.00 41.19
2024-04-02 260,217 41.00 41.00 0.98 41.10 41.20
2024-03-28 1,083,084 41.00 40.02 -0.42 41.00 41.20
2024-03-27 90,279 40.00 40.44 -1.02 38.51 40.00
2024-03-26 13,154 41.78 41.46 4.66 41.20 41.78
2024-03-25 1,329,774 41.25 36.80 -4.25 41.07 41.25
2024-03-22 18,620 40.50 41.05 0.55 40.50 41.25
2024-03-21 104,336 40.51 40.50 1.24 40.51 41.00
2024-03-20 67,860 39.50 39.26 -1.34 36.51 40.50
2024-03-19 70,191 40.01 40.60 -0.18 40.01 40.50
2024-03-18 25,597 41.00 40.78 -0.04 41.00 41.25
2024-03-15 8,259 40.95 40.82 0.46 40.75 40.95
2024-03-14 12,336 40.95 40.36 -0.07 40.75 40.95
2024-03-13 10,958 40.95 40.43 -0.59 40.00 40.95
2024-03-12 11,250 40.95 41.02 0.88 40.00 40.95
2024-03-11 37,170 40.00 40.14 -0.12 39.80 41.00
2024-03-08 13,647 40.50 40.26 -0.29 40.50 41.25
2024-03-07 552,299 40.00 40.55 -0.61 40.00 41.25
2024-03-06 202,746 41.00 41.16 -0.07 41.01 41.78
2024-03-05 70,979 41.78 41.23 0.04 41.21 41.78
2024-03-04 32,345 41.20 41.19 0.16 41.15 41.20
2024-03-01 42,027 41.00 41.03 -0.15 41.00 41.18
2024-02-29 17,470 41.10 41.18 -0.01 41.15 41.20
2024-02-28 337,932 41.20 41.19 -0.80 41.02 41.20
2024-02-27 793,558 41.78 41.99 -0.05 41.75 41.78
2024-02-26 2,110,802 42.00 42.04 -1.33 41.80 42.00
2024-02-23 16,927 43.80 43.37 0.10 43.00 43.80
2024-02-22 6,395 43.80 43.27 0.24 43.00 43.80
2024-02-21 9,686 43.00 43.03 -0.87 43.00 43.80
2024-02-20 280 43.90 43.90 0.89 43.01 43.90
2024-02-19 19,797 43.90 43.01 -0.93 43.05 43.90
2024-02-16 5,201 44.00 43.94 0.06 43.90 44.00
2024-02-15 7,767 43.50 43.88 0.42 43.37 43.50
2024-02-13 7,763 44.00 43.46 -0.06 43.50 44.00
2024-02-12 54,195 43.50 43.52 -0.47 43.00 44.00
2024-02-09 11,008 43.99 43.99 -0.01 43.95 43.99
2024-02-08 19,203 44.00 44.00 -0.23 43.95 44.00
2024-02-07 5,364 44.00 44.23 -1.26 44.00 45.44
2024-02-06 32,348 45.97 45.49 1.40 43.90 45.95
2024-02-05 7,192 43.90 44.09 -0.19 43.50 43.90
2024-02-02 100,821 44.00 44.28 0.38 44.00 44.89
2024-02-01 291,759 43.98 43.90 -0.24 43.00 43.99
2024-01-31 15,981 44.98 44.14 0.00 44.98 45.00
2024-01-30 4,084 45.19 44.14 -1.61 44.00 45.19
2024-01-29 5,238 45.50 45.75 3.29 43.01 45.50
2024-01-26 16,955 43.00 42.46 0.46 42.02 43.00
2024-01-25 50 42.00 42.00 0.03 42.01 43.40
2024-01-24 12,372 43.40 41.97 0.85 42.00 43.40
2024-01-23 55,710 41.00 41.12 -0.58 41.00 41.70
2024-01-22 4,824 41.70 41.70 -0.74 41.61 41.70
2024-01-19 84,878 42.00 42.44 0.44 41.77 42.00
2024-01-18 12,294 42.00 42.00 -1.00 42.00 42.50
2024-01-17 6,404 42.99 43.00 1.00 41.81 42.99
2024-01-16 51,727 42.00 42.00 0.23 41.80 42.00
2024-01-15 12,211 42.00 41.77 0.16 41.80 42.00
2024-01-12 19,613 42.00 41.61 0.24 41.50 42.00
2024-01-11 114,096 42.00 41.37 0.27 41.01 42.00
2024-01-10 60,625 44.93 41.10 -4.27 42.00 44.93
2024-01-09 3,151 46.00 45.37 0.81 43.00 46.00
2024-01-08 33,919 45.98 44.56 0.26 45.98 46.00
2024-01-05 34,746 41.60 44.30 -1.70 41.61 46.00
2024-01-04 3,578 46.99 46.00 1.36 44.55 46.99
2024-01-03 127,670 46.99 44.64 -3.25 44.52 46.99
2024-01-02 700,814 47.00 47.89 0.14 44.50 46.99
2023-12-29 1,638,388 49.50 47.75 3.79 48.50 49.50
2023-12-28 207,662 45.98 43.96 2.31 45.98 46.00
2023-12-27 5,478 41.50 41.65 -0.12 41.50 41.80
2023-12-22 1,104 41.80 41.77 0.66 41.00 41.80
2023-12-21 87,851 41.50 41.11 0.40 40.50 41.79
2023-12-20 1,306 40.50 40.71 -0.07 40.78 41.80
2023-12-19 5,516 40.50 40.78 0.02 40.50 41.80
2023-12-18 1,261 40.50 40.76 0.25 40.50 41.79
2023-12-15 30,535 40.50 40.51 0.06 40.50 41.79
2023-12-14 1,279 40.00 40.45 -0.78 39.50 41.79
2023-12-13 3,134 40.00 41.23 0.19 40.00 41.96
2023-12-12 15,408 41.98 41.04 0.28 41.00 41.98
2023-12-11 50,000 40.00 40.76 -0.26 41.00 41.75
2023-12-08 6,194 41.00 41.02 0.25 41.00 41.98
2023-12-07 15,338 41.10 40.77 -0.46 41.00 41.99
2023-12-06 486,890 41.25 41.23 0.18 41.15 41.25
2023-12-05 32,712 41.00 41.05 -0.02 40.12 41.00
2023-12-04 24,167 41.50 41.07 -0.12 41.01 41.50
2023-12-01 175,260 41.95 41.19 0.26 40.12 42.00
2023-11-30 49,094 41.00 40.93 -0.22 40.95 41.00
2023-11-29 4,381 41.00 41.15 0.14 41.00 41.20
2023-11-28 3,623 41.00 41.01 -0.10 41.10 41.20
2023-11-27 45,235 41.00 41.11 -0.09 41.00 41.20
2023-11-24 52,723 41.20 41.20 0.90 41.00 41.20
2023-11-23 120,709 40.12 40.30 0.23 40.12 41.20
2023-11-22 12,007 40.00 40.07 0.05 40.00 41.20
2023-11-21 37,933 41.00 40.02 -0.29 40.00 40.90
2023-11-20 9,528 40.00 40.31 -1.54 40.01 41.00
2023-11-17 466,034 41.10 41.85 -0.16 41.02 41.10
2023-11-16 13,055 42.10 42.01 0.00 42.00 42.10
2023-11-15 1,505 42.00 42.01 0.01 42.00 42.50
2023-11-14 9,872 42.00 42.00 -0.35 42.00 42.94
2023-11-13 33,342 42.00 42.35 0.32 42.00 43.00
2023-11-10 28,852 42.95 42.03 -0.92 42.00 43.00
2023-11-09 192 42.95 42.95 -0.47 42.90 43.00
2023-11-08 7,726 43.00 43.42 1.42 42.10 43.00
2023-11-07 40,903 42.00 42.00 -0.22 42.00 43.47
2023-11-06 2,598 43.48 42.22 0.12 42.01 43.47
2023-11-03 54,132 42.00 42.10 -0.23 42.01 43.49
2023-11-02 15,490 42.31 42.33 -0.30 42.31 43.50
2023-11-01 25,185 42.60 42.63 -1.90 42.60 43.50
2023-10-31 25,814 44.60 44.53 1.57 44.58 44.60
2023-10-30 8,370 43.50 42.96 -0.53 42.60 44.48
2023-10-27 3,697 43.50 43.49 0.32 43.00 43.50
2023-10-26 32,077 42.21 43.17 0.62 42.21 43.00
2023-10-25 79,903 42.11 42.55 -0.95 42.11 43.50
2023-10-24 8,560 43.50 43.50 0.19 43.50 44.44
2023-10-23 20,920 43.50 43.31 0.06 43.05 44.49
2023-10-20 19,506 43.05 43.25 -0.47 43.05 43.50
2023-10-19 4,169 43.50 43.72 0.66 43.50 44.49
2023-10-18 26,043 44.48 43.06 0.56 43.05 44.00
2023-10-17 8,158 43.02 42.50 -0.43 43.00 44.48
2023-10-13 12,457 43.00 42.93 0.90 42.04 44.49
2023-10-12 220,189 42.00 42.03 -0.88 42.01 43.00
2023-10-11 8,554 42.99 42.91 -0.11 42.10 42.99
2023-10-10 293,465 42.10 43.02 -1.06 42.90 43.00
2023-10-09 3,856 44.50 44.08 0.21 43.90 44.50
2023-10-06 20,674 44.50 43.87 -0.16 43.80 44.50
2023-10-05 96,481 45.00 44.03 0.03 43.85 45.00
2023-10-04 11,744 45.00 44.00 -1.87 44.10 45.00
2023-10-03 166,783 45.00 45.87 -1.70 44.30 45.00
2023-10-02 183,195 47.00 47.57 1.54 46.80 47.00
2023-09-29 202,225 48.48 46.03 1.64 48.48 48.49
2023-09-28 204,396 45.00 44.39 -0.20 44.59 45.00
2023-09-27 101,179 44.60 44.59 0.09 44.50 44.60
2023-09-26 14,384 44.60 44.50 -0.08 44.50 44.60
2023-09-25 257,098 44.60 44.58 0.54 44.50 44.60
2023-09-22 15,345 44.60 44.04 0.22 43.81 44.60
2023-09-21 18,994 43.80 43.82 -0.25 43.80 44.00
2023-09-20 495,434 44.00 44.07 -0.11 43.86 44.00
2023-09-19 11,950 44.09 44.18 -0.10 44.25 44.90
2023-09-18 13,599 44.90 44.28 0.16 44.09 44.90
2023-09-15 970,955 44.12 44.12 -0.37 44.10 44.50
2023-09-14 34,660 44.09 44.49 -0.05 44.10 45.00
2023-09-13 3,492 44.50 44.54 -0.01 44.51 46.00
2023-09-12 155,542 44.50 44.55 -0.64 44.51 46.50
2023-09-11 9,649 45.00 45.19 0.36 45.00 47.00
2023-09-08 112,999 44.51 44.83 -1.11 44.52 47.02
2023-09-07 4,827 45.10 45.94 0.75 45.10 47.02
2023-09-06 7,485 46.00 45.19 -0.85 45.10 46.00
2023-09-05 3,705 46.00 46.04 0.96 45.11 46.00
2023-09-04 2,805 45.00 45.08 -1.94 45.00 46.10
2023-09-01 165,076 49.49 47.02 1.28 46.10 49.48
2023-08-31 3,275,234 50.00 45.74 1.65 50.00 50.50
2023-08-30 52,550 44.08 44.09 0.01 44.10 46.44
2023-08-29 29,948 44.08 44.08 -0.11 44.08 46.45
2023-08-28 16,798 44.09 44.19 -0.03 44.09 46.48
2023-08-25 1,711 46.49 44.22 0.01 44.08 46.48
2023-08-24 2,625 46.90 44.21 0.13 45.00 46.49
2023-08-23 28,063 44.08 44.08 -0.07 44.08 46.50
2023-08-22 29,098 46.90 44.15 -2.02 44.08 46.50
2023-08-21 58,600 45.09 46.17 1.89 44.09 46.99
2023-08-18 10,973 44.08 44.28 0.19 44.10 45.00
2023-08-17 32,759 44.08 44.09 -0.02 44.08 44.50
2023-08-16 551,972 44.08 44.11 -0.18 44.08 44.50
Select Stock
Prev. Closing Price $40.00
Open $40.00
Bid $40.00
Ask $40.09
Volume Traded 280,411
Last Traded $40.01
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