Search
Close this search box.

Price History

SYGNUS REAL ESTATE FINANCIAL LIMITED (JMD) (SRFJMD)

September 13, 2023 through September 12, 2024

TIP: Select short periods when viewing stocks.

  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2024-09-12 181 9.18 9.18 -0.23 0.00 10.54
2024-09-11 15,619 9.18 9.41 -1.39 8.00 9.18
2024-09-10 1,010 10.90 10.80 0.05 10.02 10.90
2024-09-09 6 10.75 10.75 0.20 10.00 10.75
2024-09-06 0 10.55 10.55 0.00 10.00 10.75
2024-09-05 410 10.55 10.55 0.00 10.06 10.55
2024-09-04 935 10.55 10.55 0.00 10.06 10.55
2024-09-03 4 10.55 10.55 0.00 10.05 10.55
2024-09-02 175 10.55 10.55 0.33 10.05 10.55
2024-08-30 511 10.01 10.22 0.22 10.05 10.55
2024-08-29 2,424 10.00 10.00 0.00 10.00 10.55
2024-08-28 86 10.00 10.00 -0.06 10.00 10.55
2024-08-27 762 10.02 10.06 0.06 10.00 10.55
2024-08-26 0 10.00 10.00 0.00 10.00 10.54
2024-08-23 5,599 10.00 10.00 -0.54 10.00 10.54
2024-08-22 308 10.54 10.54 0.45 10.00 10.54
2024-08-21 1,502 10.54 10.09 -0.45 10.00 10.54
2024-08-20 0 10.54 10.54 0.00 10.00 10.54
2024-08-19 32 10.54 10.54 0.00 9.62 10.54
2024-08-16 0 10.54 10.54 0.00 9.98 10.54
2024-08-15 14 10.54 10.54 0.56 9.98 10.54
2024-08-14 1,000 9.98 9.98 1.72 9.98 10.54
2024-08-13 3,000 8.04 8.26 -0.45 8.04 9.98
2024-08-12 0 8.71 8.71 0.00 8.71 9.98
2024-08-09 0 8.71 8.71 0.00 8.71 10.55
2024-08-08 2,000 8.71 8.71 -1.81 8.81 10.55
2024-08-07 309 8.03 10.52 0.52 9.01 11.00
2024-08-05 0 10.00 10.00 0.00 8.03 10.85
2024-08-02 0 10.00 10.00 0.00 10.00 10.30
2024-07-31 3,555 10.00 10.00 0.18 8.01 10.50
2024-07-30 0 10.85 9.82 0.00 10.00 10.70
2024-07-29 0 10.85 9.82 0.00 10.00 10.70
2024-07-26 1,165 10.85 9.82 -1.03 10.00 10.85
2024-07-25 324 10.85 10.85 0.00 10.50 10.85
2024-07-24 2,104 10.85 10.85 0.00 10.50 10.85
2024-07-23 100 10.85 10.85 -0.07 10.50 10.85
2024-07-22 501 11.00 10.92 0.42 10.50 11.00
2024-07-19 6,236 10.50 10.50 -0.04 0.00 10.64
2024-07-18 3,500 10.50 10.54 0.30 10.50 10.63
2024-07-17 1,543 10.50 10.24 -0.41 10.50 10.63
2024-07-16 0 10.65 10.65 0.00 9.52 10.94
2024-07-15 709 10.65 10.65 0.00 9.52 10.94
2024-07-12 0 10.65 10.65 0.00 9.52 10.65
2024-07-11 0 10.65 10.65 0.00 9.52 10.65
2024-07-10 90 10.65 10.65 0.00 9.51 10.65
2024-07-09 26 10.65 10.65 1.15 9.51 10.65
2024-07-08 0 9.50 9.50 0.00 9.51 10.65
2024-07-05 720 9.50 9.50 -1.15 9.23 10.65
2024-07-04 0 10.65 10.65 0.00 9.23 10.65
2024-07-02 0 10.65 10.65 0.00 9.23 10.65
2024-07-01 162 10.65 10.65 0.00 9.23 10.65
2024-06-28 11 10.65 10.65 0.02 9.37 10.65
2024-06-27 1,266 10.63 10.63 0.00 9.35 10.65
2024-06-26 733 10.63 10.63 0.00 9.35 10.63
2024-06-25 0 10.63 10.63 0.00 9.35 10.63
2024-06-24 45 10.63 10.63 0.75 9.34 10.63
2024-06-21 0 10.69 9.88 0.00 9.23 10.63
2024-06-20 0 10.69 9.88 0.00 9.23 10.63
2024-06-19 3,288 10.69 9.88 -0.31 9.23 10.68
2024-06-18 7,223 9.51 10.19 -0.40 9.55 10.69
2024-06-17 5,058 10.45 10.59 0.08 9.52 10.69
2024-06-14 0 10.51 10.51 0.00 10.50 10.60
2024-06-13 182 10.51 10.51 -0.19 10.51 10.70
2024-06-12 11,299 10.70 10.70 -0.30 10.50 10.70
2024-06-11 25 11.00 11.00 0.00 10.50 11.00
2024-06-10 37 11.00 11.00 0.00 10.50 11.00
2024-06-07 0 11.00 11.00 0.00 10.50 11.00
2024-06-06 1 11.00 11.00 0.00 10.50 11.00
2024-06-05 54 11.00 11.00 0.00 10.50 11.00
2024-06-04 1,350 11.00 11.00 0.00 10.50 11.00
2024-06-03 162 11.00 11.00 0.50 10.50 11.00
2024-05-31 3,700 10.50 10.50 -0.50 9.52 11.00
2024-05-30 1 11.00 11.00 0.11 10.60 11.00
2024-05-29 983 11.00 10.89 0.00 10.60 11.00
2024-05-28 22 10.89 10.89 -0.11 10.61 10.89
2024-05-27 210 11.00 11.00 0.00 10.61 10.89
2024-05-24 350 11.00 11.00 0.00 10.61 11.00
2024-05-22 164 11.00 11.00 0.40 10.61 11.00
2024-05-21 8,316 10.60 10.60 -0.40 10.61 11.00
2024-05-20 27 11.00 11.00 0.39 10.61 11.00
2024-05-17 0 10.61 10.61 0.00 10.61 11.00
2024-05-16 0 10.61 10.61 0.00 10.61 11.00
2024-05-15 1,000 10.61 10.61 0.01 10.61 11.80
2024-05-14 1,245 10.60 10.60 0.04 10.61 11.80
2024-05-13 2,324 10.53 10.56 -1.33 10.53 11.80
2024-05-10 0 11.89 11.89 0.00 10.55 12.00
2024-05-09 403 11.89 11.89 1.37 10.55 12.00
2024-05-08 1,396 10.52 10.52 -1.37 10.53 12.00
2024-05-07 1,676 11.89 11.89 0.01 10.52 13.99
2024-05-06 79 11.89 11.88 0.33 10.51 11.89
2024-05-03 1 11.55 11.55 1.05 10.20 11.89
2024-05-02 6,000 10.50 10.50 -1.39 10.20 11.89
2024-05-01 254 11.89 11.89 0.00 10.20 11.89
2024-04-30 661 11.89 11.89 0.00 10.19 11.89
2024-04-29 0 11.89 11.89 0.00 10.19 11.89
2024-04-26 73 11.89 11.89 0.00 10.20 11.89
2024-04-25 0 11.89 11.89 0.00 10.20 11.89
2024-04-24 69 11.89 11.89 -0.76 10.20 11.89
2024-04-23 11,118 12.50 12.65 -1.34 10.21 11.89
2024-04-22 31 13.99 13.99 -0.01 12.79 13.99
2024-04-19 870 13.99 14.00 0.00 12.79 13.99
2024-04-18 0 14.00 14.00 0.00 12.79 14.00
2024-04-17 202 14.00 14.00 1.21 12.79 14.00
2024-04-16 2,194 12.79 12.79 0.00 12.79 14.00
2024-04-15 1,222 12.79 12.79 0.00 12.50 12.79
2024-04-12 0 12.79 12.79 0.00 12.50 12.79
2024-04-11 3 12.79 12.79 0.27 12.50 12.79
2024-04-10 11,182 12.79 12.52 -0.25 12.50 12.79
2024-04-09 55 12.77 12.77 -0.02 10.20 12.77
2024-04-08 1 12.79 12.79 0.20 10.21 12.77
2024-04-05 0 10.20 12.59 0.00 10.21 12.79
2024-04-04 242 10.20 12.59 -0.21 12.65 12.80
2024-04-03 12 12.80 12.80 0.05 10.20 12.80
2024-04-02 1,372 12.80 12.75 -0.23 10.20 12.80
2024-03-28 9,204 12.66 12.98 1.97 10.20 12.66
2024-03-27 4,794 11.01 11.01 0.91 10.00 12.90
2024-03-26 2,000 10.10 10.10 0.10 10.10 11.01
2024-03-25 833 10.00 10.00 -1.01 10.10 10.50
2024-03-22 0 11.01 11.01 0.00 9.51 11.01
2024-03-21 0 11.01 11.01 0.00 9.51 11.01
2024-03-20 15 11.01 11.01 0.00 9.51 11.01
2024-03-19 0 11.01 11.01 0.00 9.51 11.01
2024-03-18 190 11.01 11.01 0.00 9.90 11.01
2024-03-15 2,001 11.01 11.01 -1.94 10.00 11.01
2024-03-14 1 12.95 12.95 0.00 10.00 12.95
2024-03-13 0 12.95 12.95 0.00 10.50 12.95
2024-03-12 1 12.95 12.95 0.00 10.50 12.95
2024-03-11 1 12.95 12.95 0.00 10.50 12.95
2024-03-08 1 12.95 12.95 0.00 10.50 12.95
2024-03-07 615 12.95 12.95 -0.05 10.00 12.95
2024-03-06 0 13.00 13.00 0.00 10.00 13.00
2024-03-05 796 13.00 13.00 0.00 10.00 13.00
2024-03-04 770 13.00 13.00 0.00 10.00 13.00
2024-03-01 0 13.00 13.00 0.00 9.81 13.00
2024-02-29 113 13.00 13.00 1.60 10.06 13.00
2024-02-28 3,430 11.40 11.40 0.02 9.83 11.45
2024-02-27 3,011 11.38 11.38 0.00 9.83 11.40
2024-02-26 380 11.38 11.38 0.00 9.83 11.38
2024-02-23 608 11.38 11.38 0.00 9.83 11.38
2024-02-22 0 11.38 11.38 0.00 9.83 11.38
2024-02-21 1 11.38 11.38 -0.02 9.88 11.38
2024-02-20 2,500 11.40 11.40 0.68 9.88 11.40
2024-02-19 13,803 9.85 10.72 -0.53 9.87 11.40
2024-02-16 807 11.25 11.25 0.00 10.70 11.40
2024-02-15 4,193 11.25 11.25 0.65 10.70 11.25
2024-02-13 0 10.60 10.60 0.00 10.70 11.25
2024-02-12 0 10.60 10.60 0.00 10.60 11.25
2024-02-09 0 10.60 10.60 0.00 10.60 11.40
2024-02-08 0 10.60 10.60 0.00 10.60 11.40
2024-02-07 7,084 10.60 10.60 -0.89 10.60 11.40
2024-02-06 0 11.49 11.49 0.00 10.51 11.40
2024-02-05 2 11.49 11.49 0.31 10.50 11.49
2024-02-02 5,101 10.00 11.18 0.18 10.00 11.49
2024-02-01 725 11.00 11.00 -0.50 11.00 11.50
2024-01-31 253 11.50 11.50 1.25 11.00 11.50
2024-01-30 14,044 10.25 10.25 0.01 10.00 11.50
2024-01-29 245,278 10.25 10.24 0.04 10.00 10.25
2024-01-26 6 10.20 10.20 -0.05 10.00 10.20
2024-01-25 0 10.25 10.25 0.00 9.51 10.20
2024-01-24 0 10.25 10.25 0.00 9.51 10.20
2024-01-23 20,000 10.25 10.25 -0.06 9.51 10.20
2024-01-22 377 10.30 10.31 0.06 10.20 10.25
2024-01-19 0 10.20 10.25 0.00 10.31 11.50
2024-01-18 14,161 10.20 10.25 0.04 10.31 11.50
2024-01-17 262 10.21 10.21 0.01 10.21 11.50
2024-01-16 0 10.21 10.20 0.00 10.21 11.50
2024-01-15 15,559 10.21 10.20 0.00 10.21 11.50
2024-01-12 0 10.21 10.20 0.00 10.20 10.20
2024-01-11 20,000 10.21 10.20 0.05 10.20 10.21
2024-01-10 243 10.15 10.15 -0.01 10.20 10.20
2024-01-09 0 10.16 10.16 0.00 10.20 10.20
2024-01-08 1,000 10.16 10.16 -0.01 10.20 10.20
2024-01-05 1,292 10.16 10.17 -0.03 10.20 10.20
2024-01-04 0 10.20 10.20 0.00 10.00 10.20
2024-01-03 1 10.20 10.20 -0.01 9.02 10.20
2024-01-02 130 10.20 10.21 -0.03 9.02 10.20
2023-12-29 766 10.24 10.24 -0.01 9.02 10.22
2023-12-28 10,104 10.25 10.25 1.25 9.02 10.21
2023-12-27 10,000 9.00 9.00 -0.50 9.00 10.30
2023-12-22 0 9.50 9.50 0.00 9.46 10.30
2023-12-21 0 9.50 9.50 0.00 9.46 10.25
2023-12-20 2,970 9.50 9.50 -0.59 9.46 10.30
2023-12-19 114 9.50 10.09 -0.21 9.46 9.50
2023-12-18 558 10.30 10.30 1.30 9.46 10.30
2023-12-15 0 9.00 9.00 0.00 9.45 10.30
2023-12-14 0 9.00 9.00 0.00 9.50 10.40
2023-12-13 0 9.00 9.00 0.00 9.50 10.40
2023-12-12 0 9.00 9.00 0.00 9.50 10.45
2023-12-11 0 9.00 9.00 0.00 9.50 10.45
2023-12-08 0 9.00 9.00 0.00 9.50 10.45
2023-12-07 56 9.00 9.00 -0.44 9.55 10.45
2023-12-06 819 9.44 9.44 -1.05 9.01 10.45
2023-12-05 56 10.49 10.49 0.00 9.00 10.50
2023-12-04 0 10.25 10.49 0.00 9.00 10.50
2023-12-01 4,237 10.25 10.49 0.00 9.00 10.50
2023-11-30 1 10.49 10.49 -0.01 10.25 10.49
2023-11-29 0 10.50 10.50 0.00 9.20 10.49
2023-11-28 0 10.50 10.50 0.00 9.20 10.49
2023-11-27 4,612 10.50 10.50 1.60 9.20 10.49
2023-11-24 0 8.90 8.90 0.00 9.20 11.40
2023-11-23 8,800 8.90 8.90 -1.44 9.01 11.00
2023-11-22 0 10.69 10.34 0.00 9.50 11.00
2023-11-21 3,087 10.69 10.34 0.62 9.50 11.00
2023-11-20 1,135 9.40 9.72 -1.72 9.45 11.40
2023-11-17 0 9.57 11.44 0.00 9.40 11.44
2023-11-16 0 9.57 11.44 0.00 9.72 11.45
2023-11-15 0 9.57 11.44 0.00 9.72 11.45
2023-11-14 30,496 9.57 11.44 2.08 9.57 11.99
2023-11-13 153 9.36 9.36 -1.64 9.36 11.00
2023-11-10 24 11.00 11.00 -0.87 9.36 11.00
2023-11-09 0 11.87 11.87 0.00 9.21 11.00
2023-11-08 0 11.87 11.87 0.00 9.21 11.00
2023-11-07 0 11.87 11.87 0.00 9.46 11.85
2023-11-06 900 11.87 11.87 1.50 9.36 11.87
2023-11-03 0 9.55 10.37 0.00 9.21 11.87
2023-11-02 0 9.55 10.37 0.00 10.00 11.87
2023-11-01 16,028 9.55 10.37 -0.58 10.21 11.88
2023-10-31 10 10.95 10.95 -0.95 10.95 11.88
2023-10-30 0 11.90 11.90 0.00 10.95 11.88
2023-10-27 0 11.90 11.90 0.00 10.95 11.89
2023-10-26 0 11.90 11.90 0.00 10.95 11.89
2023-10-25 0 11.90 11.90 0.00 10.95 11.89
2023-10-24 50 11.90 11.90 1.76 10.95 11.89
2023-10-23 0 10.14 10.14 0.00 10.95 11.90
2023-10-20 0 10.14 10.14 0.00 10.95 12.00
2023-10-19 0 10.14 10.14 0.00 9.73 12.00
2023-10-18 0 10.14 10.14 0.00 9.73 12.00
2023-10-17 104 10.14 10.14 0.00 9.72 12.00
2023-10-13 38 10.14 10.14 0.42 9.72 10.14
2023-10-12 0 9.56 9.72 0.00 9.72 10.14
2023-10-11 0 9.56 9.72 0.00 9.72 10.14
2023-10-10 0 9.56 9.72 0.00 9.72 10.14
2023-10-09 979 9.56 9.72 -0.28 9.60 10.14
2023-10-06 0 10.00 10.00 0.00 9.95 10.14
2023-10-05 101 10.00 10.00 0.00 9.95 10.14
2023-10-04 1,500 10.00 10.00 -0.15 9.95 10.14
2023-10-03 10,000 10.15 10.15 0.15 10.00 10.14
2023-10-02 198 10.00 10.00 -0.14 10.00 10.15
2023-09-29 18,386 9.95 10.14 -0.01 10.00 10.20
2023-09-28 0 10.15 10.15 0.00 10.00 10.15
2023-09-27 0 10.15 10.15 0.00 10.00 10.15
2023-09-26 272 10.15 10.15 0.10 10.00 10.15
2023-09-25 0 10.05 10.05 0.00 10.00 10.15
2023-09-22 0 10.05 10.05 0.00 10.00 10.15
2023-09-21 175 10.05 10.05 0.05 10.00 10.05
2023-09-20 2,442 10.05 10.00 -0.15 10.00 10.05
2023-09-19 200 10.15 10.15 0.15 10.00 10.15
2023-09-18 1,025 10.00 10.00 0.00 10.00 10.15
2023-09-15 14,152 10.07 10.00 -0.07 10.00 10.15
2023-09-14 25 10.07 10.07 0.07 10.00 10.07
2023-09-13 223 10.00 10.00 -0.04 10.01 10.07
  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2024-09-12 181 9.18 9.18 -0.23 0.00 10.54
2024-09-11 15,619 9.18 9.41 -1.39 8.00 9.18
2024-09-10 1,010 10.90 10.80 0.05 10.02 10.90
2024-09-09 6 10.75 10.75 0.20 10.00 10.75
2024-09-06 0 10.55 10.55 0.00 10.00 10.75
2024-09-05 410 10.55 10.55 0.00 10.06 10.55
2024-09-04 935 10.55 10.55 0.00 10.06 10.55
2024-09-03 4 10.55 10.55 0.00 10.05 10.55
2024-09-02 175 10.55 10.55 0.33 10.05 10.55
2024-08-30 511 10.01 10.22 0.22 10.05 10.55
2024-08-29 2,424 10.00 10.00 0.00 10.00 10.55
2024-08-28 86 10.00 10.00 -0.06 10.00 10.55
2024-08-27 762 10.02 10.06 0.06 10.00 10.55
2024-08-26 0 10.00 10.00 0.00 10.00 10.54
2024-08-23 5,599 10.00 10.00 -0.54 10.00 10.54
2024-08-22 308 10.54 10.54 0.45 10.00 10.54
2024-08-21 1,502 10.54 10.09 -0.45 10.00 10.54
2024-08-20 0 10.54 10.54 0.00 10.00 10.54
2024-08-19 32 10.54 10.54 0.00 9.62 10.54
2024-08-16 0 10.54 10.54 0.00 9.98 10.54
2024-08-15 14 10.54 10.54 0.56 9.98 10.54
2024-08-14 1,000 9.98 9.98 1.72 9.98 10.54
2024-08-13 3,000 8.04 8.26 -0.45 8.04 9.98
2024-08-12 0 8.71 8.71 0.00 8.71 9.98
2024-08-09 0 8.71 8.71 0.00 8.71 10.55
2024-08-08 2,000 8.71 8.71 -1.81 8.81 10.55
2024-08-07 309 8.03 10.52 0.52 9.01 11.00
2024-08-05 0 10.00 10.00 0.00 8.03 10.85
2024-08-02 0 10.00 10.00 0.00 10.00 10.30
2024-07-31 3,555 10.00 10.00 0.18 8.01 10.50
2024-07-30 0 10.85 9.82 0.00 10.00 10.70
2024-07-29 0 10.85 9.82 0.00 10.00 10.70
2024-07-26 1,165 10.85 9.82 -1.03 10.00 10.85
2024-07-25 324 10.85 10.85 0.00 10.50 10.85
2024-07-24 2,104 10.85 10.85 0.00 10.50 10.85
2024-07-23 100 10.85 10.85 -0.07 10.50 10.85
2024-07-22 501 11.00 10.92 0.42 10.50 11.00
2024-07-19 6,236 10.50 10.50 -0.04 0.00 10.64
2024-07-18 3,500 10.50 10.54 0.30 10.50 10.63
2024-07-17 1,543 10.50 10.24 -0.41 10.50 10.63
2024-07-16 0 10.65 10.65 0.00 9.52 10.94
2024-07-15 709 10.65 10.65 0.00 9.52 10.94
2024-07-12 0 10.65 10.65 0.00 9.52 10.65
2024-07-11 0 10.65 10.65 0.00 9.52 10.65
2024-07-10 90 10.65 10.65 0.00 9.51 10.65
2024-07-09 26 10.65 10.65 1.15 9.51 10.65
2024-07-08 0 9.50 9.50 0.00 9.51 10.65
2024-07-05 720 9.50 9.50 -1.15 9.23 10.65
2024-07-04 0 10.65 10.65 0.00 9.23 10.65
2024-07-02 0 10.65 10.65 0.00 9.23 10.65
2024-07-01 162 10.65 10.65 0.00 9.23 10.65
2024-06-28 11 10.65 10.65 0.02 9.37 10.65
2024-06-27 1,266 10.63 10.63 0.00 9.35 10.65
2024-06-26 733 10.63 10.63 0.00 9.35 10.63
2024-06-25 0 10.63 10.63 0.00 9.35 10.63
2024-06-24 45 10.63 10.63 0.75 9.34 10.63
2024-06-21 0 10.69 9.88 0.00 9.23 10.63
2024-06-20 0 10.69 9.88 0.00 9.23 10.63
2024-06-19 3,288 10.69 9.88 -0.31 9.23 10.68
2024-06-18 7,223 9.51 10.19 -0.40 9.55 10.69
2024-06-17 5,058 10.45 10.59 0.08 9.52 10.69
2024-06-14 0 10.51 10.51 0.00 10.50 10.60
2024-06-13 182 10.51 10.51 -0.19 10.51 10.70
2024-06-12 11,299 10.70 10.70 -0.30 10.50 10.70
2024-06-11 25 11.00 11.00 0.00 10.50 11.00
2024-06-10 37 11.00 11.00 0.00 10.50 11.00
2024-06-07 0 11.00 11.00 0.00 10.50 11.00
2024-06-06 1 11.00 11.00 0.00 10.50 11.00
2024-06-05 54 11.00 11.00 0.00 10.50 11.00
2024-06-04 1,350 11.00 11.00 0.00 10.50 11.00
2024-06-03 162 11.00 11.00 0.50 10.50 11.00
2024-05-31 3,700 10.50 10.50 -0.50 9.52 11.00
2024-05-30 1 11.00 11.00 0.11 10.60 11.00
2024-05-29 983 11.00 10.89 0.00 10.60 11.00
2024-05-28 22 10.89 10.89 -0.11 10.61 10.89
2024-05-27 210 11.00 11.00 0.00 10.61 10.89
2024-05-24 350 11.00 11.00 0.00 10.61 11.00
2024-05-22 164 11.00 11.00 0.40 10.61 11.00
2024-05-21 8,316 10.60 10.60 -0.40 10.61 11.00
2024-05-20 27 11.00 11.00 0.39 10.61 11.00
2024-05-17 0 10.61 10.61 0.00 10.61 11.00
2024-05-16 0 10.61 10.61 0.00 10.61 11.00
2024-05-15 1,000 10.61 10.61 0.01 10.61 11.80
2024-05-14 1,245 10.60 10.60 0.04 10.61 11.80
2024-05-13 2,324 10.53 10.56 -1.33 10.53 11.80
2024-05-10 0 11.89 11.89 0.00 10.55 12.00
2024-05-09 403 11.89 11.89 1.37 10.55 12.00
2024-05-08 1,396 10.52 10.52 -1.37 10.53 12.00
2024-05-07 1,676 11.89 11.89 0.01 10.52 13.99
2024-05-06 79 11.89 11.88 0.33 10.51 11.89
2024-05-03 1 11.55 11.55 1.05 10.20 11.89
2024-05-02 6,000 10.50 10.50 -1.39 10.20 11.89
2024-05-01 254 11.89 11.89 0.00 10.20 11.89
2024-04-30 661 11.89 11.89 0.00 10.19 11.89
2024-04-29 0 11.89 11.89 0.00 10.19 11.89
2024-04-26 73 11.89 11.89 0.00 10.20 11.89
2024-04-25 0 11.89 11.89 0.00 10.20 11.89
2024-04-24 69 11.89 11.89 -0.76 10.20 11.89
2024-04-23 11,118 12.50 12.65 -1.34 10.21 11.89
2024-04-22 31 13.99 13.99 -0.01 12.79 13.99
2024-04-19 870 13.99 14.00 0.00 12.79 13.99
2024-04-18 0 14.00 14.00 0.00 12.79 14.00
2024-04-17 202 14.00 14.00 1.21 12.79 14.00
2024-04-16 2,194 12.79 12.79 0.00 12.79 14.00
2024-04-15 1,222 12.79 12.79 0.00 12.50 12.79
2024-04-12 0 12.79 12.79 0.00 12.50 12.79
2024-04-11 3 12.79 12.79 0.27 12.50 12.79
2024-04-10 11,182 12.79 12.52 -0.25 12.50 12.79
2024-04-09 55 12.77 12.77 -0.02 10.20 12.77
2024-04-08 1 12.79 12.79 0.20 10.21 12.77
2024-04-05 0 10.20 12.59 0.00 10.21 12.79
2024-04-04 242 10.20 12.59 -0.21 12.65 12.80
2024-04-03 12 12.80 12.80 0.05 10.20 12.80
2024-04-02 1,372 12.80 12.75 -0.23 10.20 12.80
2024-03-28 9,204 12.66 12.98 1.97 10.20 12.66
2024-03-27 4,794 11.01 11.01 0.91 10.00 12.90
2024-03-26 2,000 10.10 10.10 0.10 10.10 11.01
2024-03-25 833 10.00 10.00 -1.01 10.10 10.50
2024-03-22 0 11.01 11.01 0.00 9.51 11.01
2024-03-21 0 11.01 11.01 0.00 9.51 11.01
2024-03-20 15 11.01 11.01 0.00 9.51 11.01
2024-03-19 0 11.01 11.01 0.00 9.51 11.01
2024-03-18 190 11.01 11.01 0.00 9.90 11.01
2024-03-15 2,001 11.01 11.01 -1.94 10.00 11.01
2024-03-14 1 12.95 12.95 0.00 10.00 12.95
2024-03-13 0 12.95 12.95 0.00 10.50 12.95
2024-03-12 1 12.95 12.95 0.00 10.50 12.95
2024-03-11 1 12.95 12.95 0.00 10.50 12.95
2024-03-08 1 12.95 12.95 0.00 10.50 12.95
2024-03-07 615 12.95 12.95 -0.05 10.00 12.95
2024-03-06 0 13.00 13.00 0.00 10.00 13.00
2024-03-05 796 13.00 13.00 0.00 10.00 13.00
2024-03-04 770 13.00 13.00 0.00 10.00 13.00
2024-03-01 0 13.00 13.00 0.00 9.81 13.00
2024-02-29 113 13.00 13.00 1.60 10.06 13.00
2024-02-28 3,430 11.40 11.40 0.02 9.83 11.45
2024-02-27 3,011 11.38 11.38 0.00 9.83 11.40
2024-02-26 380 11.38 11.38 0.00 9.83 11.38
2024-02-23 608 11.38 11.38 0.00 9.83 11.38
2024-02-22 0 11.38 11.38 0.00 9.83 11.38
2024-02-21 1 11.38 11.38 -0.02 9.88 11.38
2024-02-20 2,500 11.40 11.40 0.68 9.88 11.40
2024-02-19 13,803 9.85 10.72 -0.53 9.87 11.40
2024-02-16 807 11.25 11.25 0.00 10.70 11.40
2024-02-15 4,193 11.25 11.25 0.65 10.70 11.25
2024-02-13 0 10.60 10.60 0.00 10.70 11.25
2024-02-12 0 10.60 10.60 0.00 10.60 11.25
2024-02-09 0 10.60 10.60 0.00 10.60 11.40
2024-02-08 0 10.60 10.60 0.00 10.60 11.40
2024-02-07 7,084 10.60 10.60 -0.89 10.60 11.40
2024-02-06 0 11.49 11.49 0.00 10.51 11.40
2024-02-05 2 11.49 11.49 0.31 10.50 11.49
2024-02-02 5,101 10.00 11.18 0.18 10.00 11.49
2024-02-01 725 11.00 11.00 -0.50 11.00 11.50
2024-01-31 253 11.50 11.50 1.25 11.00 11.50
2024-01-30 14,044 10.25 10.25 0.01 10.00 11.50
2024-01-29 245,278 10.25 10.24 0.04 10.00 10.25
2024-01-26 6 10.20 10.20 -0.05 10.00 10.20
2024-01-25 0 10.25 10.25 0.00 9.51 10.20
2024-01-24 0 10.25 10.25 0.00 9.51 10.20
2024-01-23 20,000 10.25 10.25 -0.06 9.51 10.20
2024-01-22 377 10.30 10.31 0.06 10.20 10.25
2024-01-19 0 10.20 10.25 0.00 10.31 11.50
2024-01-18 14,161 10.20 10.25 0.04 10.31 11.50
2024-01-17 262 10.21 10.21 0.01 10.21 11.50
2024-01-16 0 10.21 10.20 0.00 10.21 11.50
2024-01-15 15,559 10.21 10.20 0.00 10.21 11.50
2024-01-12 0 10.21 10.20 0.00 10.20 10.20
2024-01-11 20,000 10.21 10.20 0.05 10.20 10.21
2024-01-10 243 10.15 10.15 -0.01 10.20 10.20
2024-01-09 0 10.16 10.16 0.00 10.20 10.20
2024-01-08 1,000 10.16 10.16 -0.01 10.20 10.20
2024-01-05 1,292 10.16 10.17 -0.03 10.20 10.20
2024-01-04 0 10.20 10.20 0.00 10.00 10.20
2024-01-03 1 10.20 10.20 -0.01 9.02 10.20
2024-01-02 130 10.20 10.21 -0.03 9.02 10.20
2023-12-29 766 10.24 10.24 -0.01 9.02 10.22
2023-12-28 10,104 10.25 10.25 1.25 9.02 10.21
2023-12-27 10,000 9.00 9.00 -0.50 9.00 10.30
2023-12-22 0 9.50 9.50 0.00 9.46 10.30
2023-12-21 0 9.50 9.50 0.00 9.46 10.25
2023-12-20 2,970 9.50 9.50 -0.59 9.46 10.30
2023-12-19 114 9.50 10.09 -0.21 9.46 9.50
2023-12-18 558 10.30 10.30 1.30 9.46 10.30
2023-12-15 0 9.00 9.00 0.00 9.45 10.30
2023-12-14 0 9.00 9.00 0.00 9.50 10.40
2023-12-13 0 9.00 9.00 0.00 9.50 10.40
2023-12-12 0 9.00 9.00 0.00 9.50 10.45
2023-12-11 0 9.00 9.00 0.00 9.50 10.45
2023-12-08 0 9.00 9.00 0.00 9.50 10.45
2023-12-07 56 9.00 9.00 -0.44 9.55 10.45
2023-12-06 819 9.44 9.44 -1.05 9.01 10.45
2023-12-05 56 10.49 10.49 0.00 9.00 10.50
2023-12-04 0 10.25 10.49 0.00 9.00 10.50
2023-12-01 4,237 10.25 10.49 0.00 9.00 10.50
2023-11-30 1 10.49 10.49 -0.01 10.25 10.49
2023-11-29 0 10.50 10.50 0.00 9.20 10.49
2023-11-28 0 10.50 10.50 0.00 9.20 10.49
2023-11-27 4,612 10.50 10.50 1.60 9.20 10.49
2023-11-24 0 8.90 8.90 0.00 9.20 11.40
2023-11-23 8,800 8.90 8.90 -1.44 9.01 11.00
2023-11-22 0 10.69 10.34 0.00 9.50 11.00
2023-11-21 3,087 10.69 10.34 0.62 9.50 11.00
2023-11-20 1,135 9.40 9.72 -1.72 9.45 11.40
2023-11-17 0 9.57 11.44 0.00 9.40 11.44
2023-11-16 0 9.57 11.44 0.00 9.72 11.45
2023-11-15 0 9.57 11.44 0.00 9.72 11.45
2023-11-14 30,496 9.57 11.44 2.08 9.57 11.99
2023-11-13 153 9.36 9.36 -1.64 9.36 11.00
2023-11-10 24 11.00 11.00 -0.87 9.36 11.00
2023-11-09 0 11.87 11.87 0.00 9.21 11.00
2023-11-08 0 11.87 11.87 0.00 9.21 11.00
2023-11-07 0 11.87 11.87 0.00 9.46 11.85
2023-11-06 900 11.87 11.87 1.50 9.36 11.87
2023-11-03 0 9.55 10.37 0.00 9.21 11.87
2023-11-02 0 9.55 10.37 0.00 10.00 11.87
2023-11-01 16,028 9.55 10.37 -0.58 10.21 11.88
2023-10-31 10 10.95 10.95 -0.95 10.95 11.88
2023-10-30 0 11.90 11.90 0.00 10.95 11.88
2023-10-27 0 11.90 11.90 0.00 10.95 11.89
2023-10-26 0 11.90 11.90 0.00 10.95 11.89
2023-10-25 0 11.90 11.90 0.00 10.95 11.89
2023-10-24 50 11.90 11.90 1.76 10.95 11.89
2023-10-23 0 10.14 10.14 0.00 10.95 11.90
2023-10-20 0 10.14 10.14 0.00 10.95 12.00
2023-10-19 0 10.14 10.14 0.00 9.73 12.00
2023-10-18 0 10.14 10.14 0.00 9.73 12.00
2023-10-17 104 10.14 10.14 0.00 9.72 12.00
2023-10-13 38 10.14 10.14 0.42 9.72 10.14
2023-10-12 0 9.56 9.72 0.00 9.72 10.14
2023-10-11 0 9.56 9.72 0.00 9.72 10.14
2023-10-10 0 9.56 9.72 0.00 9.72 10.14
2023-10-09 979 9.56 9.72 -0.28 9.60 10.14
2023-10-06 0 10.00 10.00 0.00 9.95 10.14
2023-10-05 101 10.00 10.00 0.00 9.95 10.14
2023-10-04 1,500 10.00 10.00 -0.15 9.95 10.14
2023-10-03 10,000 10.15 10.15 0.15 10.00 10.14
2023-10-02 198 10.00 10.00 -0.14 10.00 10.15
2023-09-29 18,386 9.95 10.14 -0.01 10.00 10.20
2023-09-28 0 10.15 10.15 0.00 10.00 10.15
2023-09-27 0 10.15 10.15 0.00 10.00 10.15
2023-09-26 272 10.15 10.15 0.10 10.00 10.15
2023-09-25 0 10.05 10.05 0.00 10.00 10.15
2023-09-22 0 10.05 10.05 0.00 10.00 10.15
2023-09-21 175 10.05 10.05 0.05 10.00 10.05
2023-09-20 2,442 10.05 10.00 -0.15 10.00 10.05
2023-09-19 200 10.15 10.15 0.15 10.00 10.15
2023-09-18 1,025 10.00 10.00 0.00 10.00 10.15
2023-09-15 14,152 10.07 10.00 -0.07 10.00 10.15
2023-09-14 25 10.07 10.07 0.07 10.00 10.07
2023-09-13 223 10.00 10.00 -0.04 10.01 10.07
Select Stock
Prev. Closing Price $9.41
Open $9.18
Bid $0.00
Ask $10.54
Volume Traded 181
Last Traded $9.18
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