Search
Close this search box.

Price History

TTECH LIMITED (TTECH)

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 0 2.07 2.07 0.00 2.10 2.31
2024-08-15 0 2.07 2.07 0.00 2.07 2.31
2024-08-14 0 2.07 2.07 0.00 2.07 2.31
2024-08-13 997 2.07 2.07 -0.23 2.07 2.31
2024-08-12 3 2.30 2.30 -0.01 2.04 2.31
2024-08-09 1 2.31 2.31 0.27 2.04 2.31
2024-08-08 14,765 2.01 2.04 -0.02 2.01 2.31
2024-08-07 4,458 2.06 2.06 0.01 2.05 2.33
2024-08-05 403 2.05 2.05 -0.05 2.31 2.50
2024-08-02 17,693 2.05 2.10 -0.48 2.05 2.80
2024-07-31 61,000 2.80 2.58 -0.07 2.01 2.80
2024-07-30 0 2.65 2.65 0.00 2.65 2.84
2024-07-29 51 2.65 2.65 -0.20 2.65 2.84
2024-07-26 3 2.85 2.85 0.20 2.65 2.85
2024-07-25 981 2.65 2.65 0.00 2.65 2.85
2024-07-24 50 2.65 2.65 -0.29 2.65 2.85
2024-07-23 0 2.94 2.94 0.00 2.66 2.85
2024-07-22 2 2.94 2.94 0.24 2.66 2.89
2024-07-19 1,001 2.70 2.70 -0.41 2.66 2.95
2024-07-18 6 2.65 3.11 -0.09 2.68 2.95
2024-07-17 1,017 2.62 3.20 0.19 2.65 3.20
2024-07-16 23,491 3.20 3.01 0.25 3.20 3.38
2024-07-15 214,359 3.16 2.76 0.26 3.16 4.05
2024-07-12 46,800 2.50 2.50 0.30 2.15 2.50
2024-07-11 52,014,452 2.30 2.20 0.15 2.06 2.39
2024-07-10 52 2.05 2.05 0.01 2.06 2.30
2024-07-09 310 2.30 2.04 -0.35 2.05 2.30
2024-07-08 0 2.39 2.39 0.00 2.04 2.30
2024-07-05 0 2.39 2.39 0.00 2.04 2.39
2024-07-04 5 2.39 2.39 0.16 2.04 2.39
2024-07-02 1,559 2.05 2.23 -0.12 2.05 2.39
2024-07-01 3,831 2.35 2.35 0.28 2.04 2.35
2024-06-28 1,715 2.10 2.07 0.06 2.03 2.40
2024-06-27 2,248 2.49 2.01 -0.10 2.00 2.49
2024-06-26 5,505 2.45 2.11 -0.32 2.00 2.49
2024-06-25 12,958 2.49 2.43 0.11 2.00 2.49
2024-06-24 18,186 2.35 2.32 0.02 2.00 2.35
2024-06-21 3 2.30 2.30 0.00 2.00 2.30
2024-06-20 0 2.30 2.30 0.00 2.00 2.30
2024-06-19 1 2.30 2.30 0.05 2.00 2.30
2024-06-18 0 2.25 2.25 0.00 2.00 2.35
2024-06-17 12,000 2.25 2.25 -0.10 2.00 2.35
2024-06-14 6 2.35 2.35 0.25 2.00 2.35
2024-06-13 310 2.35 2.10 -0.25 2.09 2.35
2024-06-12 6 2.35 2.35 0.14 2.09 2.35
2024-06-11 10,258 2.47 2.21 0.00 2.09 2.45
2024-06-10 507 2.18 2.21 -0.12 2.18 2.45
2024-06-07 9,310 2.47 2.33 -0.07 2.00 2.48
2024-06-06 0 2.35 2.40 0.00 2.02 2.35
2024-06-05 50,710 2.35 2.40 0.05 2.00 2.35
2024-06-04 5 2.35 2.35 0.21 2.13 2.48
2024-06-03 3,334 2.14 2.14 -0.08 2.13 2.49
2024-05-31 4,210 2.49 2.22 -0.04 2.16 2.49
2024-05-30 225 2.26 2.26 0.10 2.15 2.49
2024-05-29 90 2.16 2.16 0.01 2.15 2.26
2024-05-28 7,000 2.15 2.15 0.00 2.15 2.16
2024-05-27 337 2.16 2.15 -0.01 2.15 2.16
2024-05-24 0 2.16 2.16 0.00 2.15 2.16
2024-05-22 389 2.16 2.16 -0.07 2.15 2.16
2024-05-21 14,731 2.26 2.23 0.05 2.16 2.26
2024-05-20 3,511 2.18 2.18 0.00 2.16 2.18
2024-05-17 0 2.20 2.18 0.00 2.16 2.18
2024-05-16 0 2.20 2.18 0.00 2.16 2.20
2024-05-15 188 2.20 2.18 -0.02 2.16 2.20
2024-05-14 22 2.20 2.20 0.00 2.16 2.20
2024-05-13 146 2.20 2.20 0.04 2.16 2.20
2024-05-10 4,352 2.01 2.16 -0.10 2.02 2.20
2024-05-09 19 2.26 2.26 0.00 2.20 2.25
2024-05-08 3 2.26 2.26 0.04 2.20 2.25
2024-05-07 595 2.22 2.22 0.00 2.20 2.25
2024-05-06 118 2.26 2.22 0.02 2.20 2.25
2024-05-03 8 2.20 2.20 0.10 2.05 2.20
2024-05-02 2,264 2.09 2.10 -0.16 2.06 2.25
2024-05-01 22 2.26 2.26 0.02 2.06 2.25
2024-04-30 855 2.24 2.24 0.17 2.06 2.25
2024-04-29 73 2.06 2.07 -0.17 2.06 2.25
2024-04-26 3,210 2.24 2.24 0.00 2.06 2.25
2024-04-25 3,134 2.24 2.24 -0.02 2.06 2.25
2024-04-24 78 2.26 2.26 0.00 2.06 2.25
2024-04-23 192 2.26 2.26 0.01 2.05 2.25
2024-04-22 996 2.25 2.25 0.05 2.05 2.25
2024-04-19 20 2.20 2.20 0.14 2.05 2.26
2024-04-18 72 2.26 2.06 -0.21 2.05 2.26
2024-04-17 1,899 2.27 2.27 0.23 2.05 2.27
2024-04-16 5 2.04 2.04 -0.23 2.05 2.27
2024-04-15 2 2.27 2.27 0.07 2.04 2.27
2024-04-12 20 2.20 2.20 0.00 2.04 2.27
2024-04-11 3,224 2.19 2.20 -0.03 2.04 2.27
2024-04-10 7 2.22 2.23 0.22 2.20 2.27
2024-04-09 9,035 2.22 2.01 0.00 2.02 2.27
2024-04-08 83 2.01 2.01 -0.29 2.02 2.30
2024-04-05 0 2.30 2.30 0.00 2.01 2.30
2024-04-04 1 2.30 2.30 0.28 2.01 2.30
2024-04-03 1,300 2.01 2.02 0.01 2.01 2.30
2024-04-02 2,272 2.01 2.01 0.00 2.02 2.30
2024-03-28 357 2.01 2.01 0.00 2.01 2.30
2024-03-27 250 2.01 2.01 -0.29 2.02 2.30
2024-03-26 414 2.30 2.30 0.00 2.01 2.30
2024-03-25 310 2.30 2.30 -0.10 2.01 2.30
2024-03-22 51 2.40 2.40 0.09 2.05 2.43
2024-03-21 539 2.30 2.31 -0.12 2.05 2.43
2024-03-20 22 2.43 2.43 0.01 2.30 2.43
2024-03-19 1,000 2.42 2.42 -0.01 2.30 2.43
2024-03-18 1 2.43 2.43 0.37 2.30 2.43
2024-03-15 9,456 2.06 2.06 0.00 2.01 2.43
2024-03-14 184 2.06 2.06 0.05 2.01 2.06
2024-03-13 7,120 2.01 2.01 -0.05 2.01 2.06
2024-03-12 228 2.06 2.06 0.00 2.01 2.06
2024-03-11 3,913 2.06 2.06 -0.01 2.05 2.06
2024-03-08 22,178 2.43 2.07 -0.38 2.02 2.43
2024-03-07 6 2.45 2.45 -0.04 2.09 2.45
2024-03-06 50,000 2.49 2.49 0.49 2.09 2.49
2024-03-05 31,023 2.00 2.00 -0.45 2.00 2.45
2024-03-04 820 2.45 2.45 -0.04 2.01 2.45
2024-03-01 0 2.49 2.49 0.00 2.01 2.45
2024-02-29 3,482 2.49 2.49 0.00 2.01 2.45
2024-02-28 1,067 2.49 2.49 0.00 2.01 2.49
2024-02-27 1 2.49 2.49 -0.01 2.01 2.49
2024-02-26 53,905 2.50 2.50 0.28 2.02 2.49
2024-02-23 10 2.22 2.22 0.20 2.02 2.48
2024-02-22 9,000 2.02 2.02 -0.04 2.01 2.48
2024-02-21 10,501 2.48 2.06 -0.43 2.02 2.48
2024-02-20 0 2.49 2.49 0.00 2.04 2.49
2024-02-19 10 2.49 2.49 0.00 2.04 2.49
2024-02-16 1 2.49 2.49 0.47 2.04 2.49
2024-02-15 50,400 2.00 2.02 -0.05 2.00 2.49
2024-02-13 1,741 2.07 2.07 -0.03 2.07 2.49
2024-02-12 87,320 2.10 2.10 0.04 2.07 2.49
2024-02-09 100 2.06 2.06 0.06 2.06 2.40
2024-02-08 9,241 2.00 2.00 -0.49 2.04 2.40
2024-02-07 25,000 2.49 2.49 0.00 2.00 2.40
2024-02-06 87 2.49 2.49 0.00 2.00 2.49
2024-02-05 10 2.49 2.49 0.00 2.00 2.49
2024-02-02 5 2.49 2.49 -0.01 2.00 2.49
2024-02-01 0 2.50 2.50 0.00 2.02 2.49
2024-01-31 10 2.50 2.50 0.00 2.02 2.50
2024-01-30 1,394 2.50 2.50 0.00 2.02 2.50
2024-01-29 25,000 2.50 2.50 0.22 2.01 2.50
2024-01-26 9,072 2.28 2.28 0.03 2.01 2.50
2024-01-25 0 2.25 2.25 0.00 2.25 2.50
2024-01-24 0 2.25 2.25 0.00 2.25 2.50
2024-01-23 42,862 2.25 2.25 -0.05 2.00 2.50
2024-01-22 20 2.30 2.30 0.05 2.00 2.25
2024-01-19 2,619 2.25 2.25 0.04 2.00 2.50
2024-01-18 0 2.22 2.21 0.00 2.00 2.25
2024-01-17 0 2.22 2.21 0.00 2.05 2.25
2024-01-16 0 2.22 2.21 0.00 2.00 2.25
2024-01-15 49,402 2.22 2.21 0.03 2.00 2.25
2024-01-12 0 2.18 2.18 0.00 2.00 2.18
2024-01-11 0 2.18 2.18 0.00 2.00 2.18
2024-01-10 12,800 2.18 2.18 0.00 2.00 2.18
2024-01-09 15,193 2.18 2.18 -0.02 1.50 2.18
2024-01-08 7,410 2.20 2.20 -0.01 2.20 2.21
2024-01-05 0 2.21 2.21 0.00 1.50 2.21
2024-01-04 1,000 2.21 2.21 0.00 1.50 2.21
2024-01-03 0 2.21 2.21 0.00 1.50 2.21
2024-01-02 107 2.21 2.21 0.00 1.50 2.21
2023-12-29 0 2.21 2.21 0.00 1.00 2.21
2023-12-28 0 2.21 2.21 0.00 1.01 2.21
2023-12-27 0 2.21 2.21 0.00 1.90 2.21
2023-12-22 0 2.21 2.21 0.00 1.90 2.21
2023-12-21 0 2.21 2.21 0.00 1.90 2.21
2023-12-20 0 2.21 2.21 0.00 1.90 2.21
2023-12-19 0 2.21 2.21 0.00 1.90 2.21
2023-12-18 4,506 2.21 2.21 0.21 2.00 2.21
2023-12-15 1,000,000 2.00 2.00 0.12 2.00 2.21
2023-12-14 19 1.88 1.88 -0.33 1.01 2.21
2023-12-13 0 2.21 2.21 0.00 1.01 2.21
2023-12-12 0 2.21 2.21 0.00 1.01 2.21
2023-12-11 0 2.21 2.21 0.00 1.01 2.21
2023-12-08 0 2.21 2.21 0.00 1.01 2.21
2023-12-07 44,683 2.21 2.21 -0.01 1.03 2.21
2023-12-06 0 2.22 2.22 0.00 1.02 2.22
2023-12-05 364 2.22 2.22 0.00 1.02 2.22
2023-12-04 0 2.22 2.22 0.00 1.02 2.22
2023-12-01 0 2.22 2.22 0.00 1.01 2.22
2023-11-30 11 2.22 2.22 0.00 1.00 2.22
2023-11-29 50,023 2.10 2.22 0.12 1.91 2.22
2023-11-28 0 2.10 2.10 0.00 2.20 2.22
2023-11-27 12,177 2.10 2.10 0.00 2.10 2.22
2023-11-24 450 2.10 2.10 -0.13 1.92 2.23
2023-11-23 5,100 2.10 2.23 -0.02 1.92 2.10
2023-11-22 0 2.25 2.25 0.00 1.92 2.25
2023-11-21 10 2.25 2.25 0.34 1.92 2.25
2023-11-20 100 1.91 1.91 -0.39 1.91 2.25
2023-11-17 0 2.30 2.30 0.00 1.01 2.25
2023-11-16 0 2.30 2.30 0.00 1.01 2.30
2023-11-15 150,000 2.30 2.30 -0.04 1.69 2.30
2023-11-14 0 2.34 2.34 0.00 1.85 2.30
2023-11-13 0 2.34 2.34 0.00 1.85 2.30
2023-11-10 0 2.34 2.34 0.00 1.85 2.30
2023-11-09 0 2.34 2.34 0.00 1.85 2.34
2023-11-08 0 2.34 2.34 0.00 1.85 2.34
2023-11-07 0 2.34 2.34 0.00 1.85 2.34
2023-11-06 0 2.34 2.34 0.00 1.85 2.34
2023-11-03 1,000 2.34 2.34 -0.01 1.85 2.34
2023-11-02 0 2.35 2.35 0.00 1.85 2.35
2023-11-01 5 2.35 2.35 0.30 1.85 2.35
2023-10-31 0 2.05 2.05 0.00 1.85 2.35
2023-10-30 1 2.05 2.05 0.18 1.85 2.35
2023-10-27 3,799 1.87 1.87 -0.33 1.80 2.35
2023-10-26 0 2.20 2.20 0.00 1.80 2.20
2023-10-25 16 2.20 2.20 0.01 1.80 2.20
2023-10-24 0 2.20 2.19 0.00 1.75 2.20
2023-10-23 0 2.20 2.19 0.00 1.70 2.20
2023-10-20 100,000 2.20 2.19 0.01 1.69 2.20
2023-10-19 2 2.18 2.18 0.49 1.71 2.17
2023-10-18 0 1.68 1.69 0.00 1.71 2.19
2023-10-17 102,487 1.68 1.69 -0.50 1.71 2.19
2023-10-13 10 2.19 2.19 0.09 1.69 2.19
2023-10-12 0 2.10 2.10 0.00 1.69 2.19
2023-10-11 450 2.10 2.10 -0.10 1.69 2.20
2023-10-10 0 2.20 2.20 0.00 1.68 2.10
2023-10-09 0 2.20 2.20 0.00 1.68 2.10
2023-10-06 550 2.20 2.20 -0.25 1.68 2.45
2023-10-05 0 2.45 2.45 0.00 2.20 2.45
2023-10-04 6 2.45 2.45 0.24 2.20 2.45
2023-10-03 0 2.21 2.21 0.00 2.20 2.45
2023-10-02 200 2.21 2.21 -0.27 2.20 2.45
2023-09-29 100 2.48 2.48 0.28 2.20 2.45
2023-09-28 100 2.20 2.20 -0.15 2.20 2.48
2023-09-27 23,826 2.35 2.35 0.00 2.20 2.48
2023-09-26 0 2.35 2.35 0.00 2.35 2.48
2023-09-25 87,848 2.35 2.35 -0.13 2.35 2.48
2023-09-22 431 2.48 2.48 0.00 2.35 2.48
2023-09-21 0 2.48 2.48 0.00 2.35 2.48
2023-09-20 0 2.48 2.48 0.00 2.35 2.48
2023-09-19 0 2.48 2.48 0.00 2.35 2.48
2023-09-18 120 2.48 2.48 0.00 2.35 2.48
2023-09-15 1 2.48 2.48 0.13 2.35 2.48
2023-09-14 0 2.35 2.35 0.00 2.35 2.48
2023-09-13 199 2.35 2.35 -0.13 2.35 2.48
2023-09-12 0 2.48 2.48 0.00 2.35 2.48
2023-09-11 0 2.48 2.48 0.00 2.20 2.48
2023-09-08 1,035 2.48 2.48 0.28 2.20 2.48
2023-09-07 100 2.20 2.20 -0.15 2.20 2.48
2023-09-06 2,000 2.35 2.35 0.07 2.20 2.50
2023-09-05 1,143 2.20 2.28 -0.07 2.20 2.35
2023-09-04 0 2.35 2.35 0.00 2.30 2.35
2023-09-01 0 2.35 2.35 0.00 2.20 2.35
2023-08-31 5,000 2.35 2.35 0.00 2.20 2.35
2023-08-30 8,442 2.35 2.35 0.00 2.20 2.35
2023-08-29 20 2.35 2.35 0.01 2.20 2.35
2023-08-28 7,270 2.34 2.34 0.00 2.20 2.35
2023-08-25 12,606 2.35 2.34 0.14 2.20 2.35
2023-08-24 7,416 2.20 2.20 0.00 2.20 2.26
2023-08-23 400 2.20 2.20 -0.05 2.20 2.26
2023-08-22 0 2.26 2.25 0.00 2.20 2.26
2023-08-21 35,014 2.26 2.25 0.02 2.20 2.26
2023-08-18 6,072 2.23 2.23 -0.03 2.20 2.26
2023-08-17 0 2.26 2.26 0.00 2.20 2.26
  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2024-08-16 0 2.07 2.07 0.00 2.10 2.31
2024-08-15 0 2.07 2.07 0.00 2.07 2.31
2024-08-14 0 2.07 2.07 0.00 2.07 2.31
2024-08-13 997 2.07 2.07 -0.23 2.07 2.31
2024-08-12 3 2.30 2.30 -0.01 2.04 2.31
2024-08-09 1 2.31 2.31 0.27 2.04 2.31
2024-08-08 14,765 2.01 2.04 -0.02 2.01 2.31
2024-08-07 4,458 2.06 2.06 0.01 2.05 2.33
2024-08-05 403 2.05 2.05 -0.05 2.31 2.50
2024-08-02 17,693 2.05 2.10 -0.48 2.05 2.80
2024-07-31 61,000 2.80 2.58 -0.07 2.01 2.80
2024-07-30 0 2.65 2.65 0.00 2.65 2.84
2024-07-29 51 2.65 2.65 -0.20 2.65 2.84
2024-07-26 3 2.85 2.85 0.20 2.65 2.85
2024-07-25 981 2.65 2.65 0.00 2.65 2.85
2024-07-24 50 2.65 2.65 -0.29 2.65 2.85
2024-07-23 0 2.94 2.94 0.00 2.66 2.85
2024-07-22 2 2.94 2.94 0.24 2.66 2.89
2024-07-19 1,001 2.70 2.70 -0.41 2.66 2.95
2024-07-18 6 2.65 3.11 -0.09 2.68 2.95
2024-07-17 1,017 2.62 3.20 0.19 2.65 3.20
2024-07-16 23,491 3.20 3.01 0.25 3.20 3.38
2024-07-15 214,359 3.16 2.76 0.26 3.16 4.05
2024-07-12 46,800 2.50 2.50 0.30 2.15 2.50
2024-07-11 52,014,452 2.30 2.20 0.15 2.06 2.39
2024-07-10 52 2.05 2.05 0.01 2.06 2.30
2024-07-09 310 2.30 2.04 -0.35 2.05 2.30
2024-07-08 0 2.39 2.39 0.00 2.04 2.30
2024-07-05 0 2.39 2.39 0.00 2.04 2.39
2024-07-04 5 2.39 2.39 0.16 2.04 2.39
2024-07-02 1,559 2.05 2.23 -0.12 2.05 2.39
2024-07-01 3,831 2.35 2.35 0.28 2.04 2.35
2024-06-28 1,715 2.10 2.07 0.06 2.03 2.40
2024-06-27 2,248 2.49 2.01 -0.10 2.00 2.49
2024-06-26 5,505 2.45 2.11 -0.32 2.00 2.49
2024-06-25 12,958 2.49 2.43 0.11 2.00 2.49
2024-06-24 18,186 2.35 2.32 0.02 2.00 2.35
2024-06-21 3 2.30 2.30 0.00 2.00 2.30
2024-06-20 0 2.30 2.30 0.00 2.00 2.30
2024-06-19 1 2.30 2.30 0.05 2.00 2.30
2024-06-18 0 2.25 2.25 0.00 2.00 2.35
2024-06-17 12,000 2.25 2.25 -0.10 2.00 2.35
2024-06-14 6 2.35 2.35 0.25 2.00 2.35
2024-06-13 310 2.35 2.10 -0.25 2.09 2.35
2024-06-12 6 2.35 2.35 0.14 2.09 2.35
2024-06-11 10,258 2.47 2.21 0.00 2.09 2.45
2024-06-10 507 2.18 2.21 -0.12 2.18 2.45
2024-06-07 9,310 2.47 2.33 -0.07 2.00 2.48
2024-06-06 0 2.35 2.40 0.00 2.02 2.35
2024-06-05 50,710 2.35 2.40 0.05 2.00 2.35
2024-06-04 5 2.35 2.35 0.21 2.13 2.48
2024-06-03 3,334 2.14 2.14 -0.08 2.13 2.49
2024-05-31 4,210 2.49 2.22 -0.04 2.16 2.49
2024-05-30 225 2.26 2.26 0.10 2.15 2.49
2024-05-29 90 2.16 2.16 0.01 2.15 2.26
2024-05-28 7,000 2.15 2.15 0.00 2.15 2.16
2024-05-27 337 2.16 2.15 -0.01 2.15 2.16
2024-05-24 0 2.16 2.16 0.00 2.15 2.16
2024-05-22 389 2.16 2.16 -0.07 2.15 2.16
2024-05-21 14,731 2.26 2.23 0.05 2.16 2.26
2024-05-20 3,511 2.18 2.18 0.00 2.16 2.18
2024-05-17 0 2.20 2.18 0.00 2.16 2.18
2024-05-16 0 2.20 2.18 0.00 2.16 2.20
2024-05-15 188 2.20 2.18 -0.02 2.16 2.20
2024-05-14 22 2.20 2.20 0.00 2.16 2.20
2024-05-13 146 2.20 2.20 0.04 2.16 2.20
2024-05-10 4,352 2.01 2.16 -0.10 2.02 2.20
2024-05-09 19 2.26 2.26 0.00 2.20 2.25
2024-05-08 3 2.26 2.26 0.04 2.20 2.25
2024-05-07 595 2.22 2.22 0.00 2.20 2.25
2024-05-06 118 2.26 2.22 0.02 2.20 2.25
2024-05-03 8 2.20 2.20 0.10 2.05 2.20
2024-05-02 2,264 2.09 2.10 -0.16 2.06 2.25
2024-05-01 22 2.26 2.26 0.02 2.06 2.25
2024-04-30 855 2.24 2.24 0.17 2.06 2.25
2024-04-29 73 2.06 2.07 -0.17 2.06 2.25
2024-04-26 3,210 2.24 2.24 0.00 2.06 2.25
2024-04-25 3,134 2.24 2.24 -0.02 2.06 2.25
2024-04-24 78 2.26 2.26 0.00 2.06 2.25
2024-04-23 192 2.26 2.26 0.01 2.05 2.25
2024-04-22 996 2.25 2.25 0.05 2.05 2.25
2024-04-19 20 2.20 2.20 0.14 2.05 2.26
2024-04-18 72 2.26 2.06 -0.21 2.05 2.26
2024-04-17 1,899 2.27 2.27 0.23 2.05 2.27
2024-04-16 5 2.04 2.04 -0.23 2.05 2.27
2024-04-15 2 2.27 2.27 0.07 2.04 2.27
2024-04-12 20 2.20 2.20 0.00 2.04 2.27
2024-04-11 3,224 2.19 2.20 -0.03 2.04 2.27
2024-04-10 7 2.22 2.23 0.22 2.20 2.27
2024-04-09 9,035 2.22 2.01 0.00 2.02 2.27
2024-04-08 83 2.01 2.01 -0.29 2.02 2.30
2024-04-05 0 2.30 2.30 0.00 2.01 2.30
2024-04-04 1 2.30 2.30 0.28 2.01 2.30
2024-04-03 1,300 2.01 2.02 0.01 2.01 2.30
2024-04-02 2,272 2.01 2.01 0.00 2.02 2.30
2024-03-28 357 2.01 2.01 0.00 2.01 2.30
2024-03-27 250 2.01 2.01 -0.29 2.02 2.30
2024-03-26 414 2.30 2.30 0.00 2.01 2.30
2024-03-25 310 2.30 2.30 -0.10 2.01 2.30
2024-03-22 51 2.40 2.40 0.09 2.05 2.43
2024-03-21 539 2.30 2.31 -0.12 2.05 2.43
2024-03-20 22 2.43 2.43 0.01 2.30 2.43
2024-03-19 1,000 2.42 2.42 -0.01 2.30 2.43
2024-03-18 1 2.43 2.43 0.37 2.30 2.43
2024-03-15 9,456 2.06 2.06 0.00 2.01 2.43
2024-03-14 184 2.06 2.06 0.05 2.01 2.06
2024-03-13 7,120 2.01 2.01 -0.05 2.01 2.06
2024-03-12 228 2.06 2.06 0.00 2.01 2.06
2024-03-11 3,913 2.06 2.06 -0.01 2.05 2.06
2024-03-08 22,178 2.43 2.07 -0.38 2.02 2.43
2024-03-07 6 2.45 2.45 -0.04 2.09 2.45
2024-03-06 50,000 2.49 2.49 0.49 2.09 2.49
2024-03-05 31,023 2.00 2.00 -0.45 2.00 2.45
2024-03-04 820 2.45 2.45 -0.04 2.01 2.45
2024-03-01 0 2.49 2.49 0.00 2.01 2.45
2024-02-29 3,482 2.49 2.49 0.00 2.01 2.45
2024-02-28 1,067 2.49 2.49 0.00 2.01 2.49
2024-02-27 1 2.49 2.49 -0.01 2.01 2.49
2024-02-26 53,905 2.50 2.50 0.28 2.02 2.49
2024-02-23 10 2.22 2.22 0.20 2.02 2.48
2024-02-22 9,000 2.02 2.02 -0.04 2.01 2.48
2024-02-21 10,501 2.48 2.06 -0.43 2.02 2.48
2024-02-20 0 2.49 2.49 0.00 2.04 2.49
2024-02-19 10 2.49 2.49 0.00 2.04 2.49
2024-02-16 1 2.49 2.49 0.47 2.04 2.49
2024-02-15 50,400 2.00 2.02 -0.05 2.00 2.49
2024-02-13 1,741 2.07 2.07 -0.03 2.07 2.49
2024-02-12 87,320 2.10 2.10 0.04 2.07 2.49
2024-02-09 100 2.06 2.06 0.06 2.06 2.40
2024-02-08 9,241 2.00 2.00 -0.49 2.04 2.40
2024-02-07 25,000 2.49 2.49 0.00 2.00 2.40
2024-02-06 87 2.49 2.49 0.00 2.00 2.49
2024-02-05 10 2.49 2.49 0.00 2.00 2.49
2024-02-02 5 2.49 2.49 -0.01 2.00 2.49
2024-02-01 0 2.50 2.50 0.00 2.02 2.49
2024-01-31 10 2.50 2.50 0.00 2.02 2.50
2024-01-30 1,394 2.50 2.50 0.00 2.02 2.50
2024-01-29 25,000 2.50 2.50 0.22 2.01 2.50
2024-01-26 9,072 2.28 2.28 0.03 2.01 2.50
2024-01-25 0 2.25 2.25 0.00 2.25 2.50
2024-01-24 0 2.25 2.25 0.00 2.25 2.50
2024-01-23 42,862 2.25 2.25 -0.05 2.00 2.50
2024-01-22 20 2.30 2.30 0.05 2.00 2.25
2024-01-19 2,619 2.25 2.25 0.04 2.00 2.50
2024-01-18 0 2.22 2.21 0.00 2.00 2.25
2024-01-17 0 2.22 2.21 0.00 2.05 2.25
2024-01-16 0 2.22 2.21 0.00 2.00 2.25
2024-01-15 49,402 2.22 2.21 0.03 2.00 2.25
2024-01-12 0 2.18 2.18 0.00 2.00 2.18
2024-01-11 0 2.18 2.18 0.00 2.00 2.18
2024-01-10 12,800 2.18 2.18 0.00 2.00 2.18
2024-01-09 15,193 2.18 2.18 -0.02 1.50 2.18
2024-01-08 7,410 2.20 2.20 -0.01 2.20 2.21
2024-01-05 0 2.21 2.21 0.00 1.50 2.21
2024-01-04 1,000 2.21 2.21 0.00 1.50 2.21
2024-01-03 0 2.21 2.21 0.00 1.50 2.21
2024-01-02 107 2.21 2.21 0.00 1.50 2.21
2023-12-29 0 2.21 2.21 0.00 1.00 2.21
2023-12-28 0 2.21 2.21 0.00 1.01 2.21
2023-12-27 0 2.21 2.21 0.00 1.90 2.21
2023-12-22 0 2.21 2.21 0.00 1.90 2.21
2023-12-21 0 2.21 2.21 0.00 1.90 2.21
2023-12-20 0 2.21 2.21 0.00 1.90 2.21
2023-12-19 0 2.21 2.21 0.00 1.90 2.21
2023-12-18 4,506 2.21 2.21 0.21 2.00 2.21
2023-12-15 1,000,000 2.00 2.00 0.12 2.00 2.21
2023-12-14 19 1.88 1.88 -0.33 1.01 2.21
2023-12-13 0 2.21 2.21 0.00 1.01 2.21
2023-12-12 0 2.21 2.21 0.00 1.01 2.21
2023-12-11 0 2.21 2.21 0.00 1.01 2.21
2023-12-08 0 2.21 2.21 0.00 1.01 2.21
2023-12-07 44,683 2.21 2.21 -0.01 1.03 2.21
2023-12-06 0 2.22 2.22 0.00 1.02 2.22
2023-12-05 364 2.22 2.22 0.00 1.02 2.22
2023-12-04 0 2.22 2.22 0.00 1.02 2.22
2023-12-01 0 2.22 2.22 0.00 1.01 2.22
2023-11-30 11 2.22 2.22 0.00 1.00 2.22
2023-11-29 50,023 2.10 2.22 0.12 1.91 2.22
2023-11-28 0 2.10 2.10 0.00 2.20 2.22
2023-11-27 12,177 2.10 2.10 0.00 2.10 2.22
2023-11-24 450 2.10 2.10 -0.13 1.92 2.23
2023-11-23 5,100 2.10 2.23 -0.02 1.92 2.10
2023-11-22 0 2.25 2.25 0.00 1.92 2.25
2023-11-21 10 2.25 2.25 0.34 1.92 2.25
2023-11-20 100 1.91 1.91 -0.39 1.91 2.25
2023-11-17 0 2.30 2.30 0.00 1.01 2.25
2023-11-16 0 2.30 2.30 0.00 1.01 2.30
2023-11-15 150,000 2.30 2.30 -0.04 1.69 2.30
2023-11-14 0 2.34 2.34 0.00 1.85 2.30
2023-11-13 0 2.34 2.34 0.00 1.85 2.30
2023-11-10 0 2.34 2.34 0.00 1.85 2.30
2023-11-09 0 2.34 2.34 0.00 1.85 2.34
2023-11-08 0 2.34 2.34 0.00 1.85 2.34
2023-11-07 0 2.34 2.34 0.00 1.85 2.34
2023-11-06 0 2.34 2.34 0.00 1.85 2.34
2023-11-03 1,000 2.34 2.34 -0.01 1.85 2.34
2023-11-02 0 2.35 2.35 0.00 1.85 2.35
2023-11-01 5 2.35 2.35 0.30 1.85 2.35
2023-10-31 0 2.05 2.05 0.00 1.85 2.35
2023-10-30 1 2.05 2.05 0.18 1.85 2.35
2023-10-27 3,799 1.87 1.87 -0.33 1.80 2.35
2023-10-26 0 2.20 2.20 0.00 1.80 2.20
2023-10-25 16 2.20 2.20 0.01 1.80 2.20
2023-10-24 0 2.20 2.19 0.00 1.75 2.20
2023-10-23 0 2.20 2.19 0.00 1.70 2.20
2023-10-20 100,000 2.20 2.19 0.01 1.69 2.20
2023-10-19 2 2.18 2.18 0.49 1.71 2.17
2023-10-18 0 1.68 1.69 0.00 1.71 2.19
2023-10-17 102,487 1.68 1.69 -0.50 1.71 2.19
2023-10-13 10 2.19 2.19 0.09 1.69 2.19
2023-10-12 0 2.10 2.10 0.00 1.69 2.19
2023-10-11 450 2.10 2.10 -0.10 1.69 2.20
2023-10-10 0 2.20 2.20 0.00 1.68 2.10
2023-10-09 0 2.20 2.20 0.00 1.68 2.10
2023-10-06 550 2.20 2.20 -0.25 1.68 2.45
2023-10-05 0 2.45 2.45 0.00 2.20 2.45
2023-10-04 6 2.45 2.45 0.24 2.20 2.45
2023-10-03 0 2.21 2.21 0.00 2.20 2.45
2023-10-02 200 2.21 2.21 -0.27 2.20 2.45
2023-09-29 100 2.48 2.48 0.28 2.20 2.45
2023-09-28 100 2.20 2.20 -0.15 2.20 2.48
2023-09-27 23,826 2.35 2.35 0.00 2.20 2.48
2023-09-26 0 2.35 2.35 0.00 2.35 2.48
2023-09-25 87,848 2.35 2.35 -0.13 2.35 2.48
2023-09-22 431 2.48 2.48 0.00 2.35 2.48
2023-09-21 0 2.48 2.48 0.00 2.35 2.48
2023-09-20 0 2.48 2.48 0.00 2.35 2.48
2023-09-19 0 2.48 2.48 0.00 2.35 2.48
2023-09-18 120 2.48 2.48 0.00 2.35 2.48
2023-09-15 1 2.48 2.48 0.13 2.35 2.48
2023-09-14 0 2.35 2.35 0.00 2.35 2.48
2023-09-13 199 2.35 2.35 -0.13 2.35 2.48
2023-09-12 0 2.48 2.48 0.00 2.35 2.48
2023-09-11 0 2.48 2.48 0.00 2.20 2.48
2023-09-08 1,035 2.48 2.48 0.28 2.20 2.48
2023-09-07 100 2.20 2.20 -0.15 2.20 2.48
2023-09-06 2,000 2.35 2.35 0.07 2.20 2.50
2023-09-05 1,143 2.20 2.28 -0.07 2.20 2.35
2023-09-04 0 2.35 2.35 0.00 2.30 2.35
2023-09-01 0 2.35 2.35 0.00 2.20 2.35
2023-08-31 5,000 2.35 2.35 0.00 2.20 2.35
2023-08-30 8,442 2.35 2.35 0.00 2.20 2.35
2023-08-29 20 2.35 2.35 0.01 2.20 2.35
2023-08-28 7,270 2.34 2.34 0.00 2.20 2.35
2023-08-25 12,606 2.35 2.34 0.14 2.20 2.35
2023-08-24 7,416 2.20 2.20 0.00 2.20 2.26
2023-08-23 400 2.20 2.20 -0.05 2.20 2.26
2023-08-22 0 2.26 2.25 0.00 2.20 2.26
2023-08-21 35,014 2.26 2.25 0.02 2.20 2.26
2023-08-18 6,072 2.23 2.23 -0.03 2.20 2.26
2023-08-17 0 2.26 2.26 0.00 2.20 2.26
Select Stock
Prev. Closing Price $2.07
Open $2.07
Bid $2.10
Ask $2.31
Volume Traded 0
Last Traded $2.07
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