Search
Close this search box.

Price History

VM INVESTMENTS LIMITED (VMIL)

July 18, 2023 through July 17, 2024

TIP: Select short periods when viewing stocks.

  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2024-07-17 59,942 2.60 2.55 -0.01 2.56 2.60
2024-07-16 104,745 2.65 2.56 -0.05 2.55 2.60
2024-07-15 25,997 2.60 2.61 -0.04 2.59 2.60
2024-07-12 499 2.65 2.65 0.02 2.63 2.65
2024-07-11 1,004 2.65 2.63 -0.02 2.63 2.65
2024-07-10 11,742 2.65 2.65 0.06 2.59 2.65
2024-07-09 66,725 2.69 2.59 0.00 2.59 2.69
2024-07-08 50,949 2.55 2.59 -0.02 2.53 2.69
2024-07-05 7,034 2.61 2.61 -0.02 2.61 2.63
2024-07-04 0 2.61 2.63 0.00 2.63 2.69
2024-07-02 25,002 2.61 2.63 -0.02 2.61 2.69
2024-07-01 44,000 2.65 2.65 0.05 2.65 2.69
2024-06-28 439,476 2.65 2.60 0.00 2.65 2.69
2024-06-27 61,553 2.60 2.60 0.01 2.59 2.60
2024-06-26 52,295 2.55 2.59 0.02 2.55 2.60
2024-06-25 58,423 2.60 2.57 -0.13 2.56 2.60
2024-06-24 1,361 2.70 2.70 0.20 2.67 2.70
2024-06-21 67,414 2.72 2.50 -0.16 2.66 2.70
2024-06-20 4,351 2.72 2.66 0.08 2.70 2.72
2024-06-19 213,521 2.58 2.58 -0.07 2.58 2.65
2024-06-18 9,628 2.66 2.65 -0.07 2.63 2.71
2024-06-17 44,958 2.69 2.72 0.02 2.69 2.74
2024-06-14 13,673 2.72 2.70 -0.02 2.69 2.75
2024-06-13 204 2.72 2.72 -0.02 2.68 2.70
2024-06-12 82,661 2.72 2.74 0.13 2.62 2.72
2024-06-11 62,539 2.60 2.61 0.04 2.60 2.71
2024-06-10 55,041 2.66 2.57 -0.09 2.55 2.66
2024-06-07 20,177 2.65 2.66 -0.02 2.58 2.60
2024-06-06 19,704 2.71 2.68 -0.02 2.69 2.71
2024-06-05 10,000 2.58 2.70 0.07 2.58 2.69
2024-06-04 13,474 2.70 2.63 0.10 2.58 2.70
2024-06-03 92,931 2.70 2.53 -0.05 2.58 2.70
2024-05-31 10,000 2.58 2.58 0.00 2.59 2.73
2024-05-30 3,076 2.58 2.58 0.04 2.68 2.70
2024-05-29 796,704 2.50 2.54 -0.06 2.54 2.70
2024-05-28 12,491 2.60 2.60 0.02 2.61 2.70
2024-05-27 32,002 2.70 2.58 -0.06 2.58 2.74
2024-05-24 57,413 2.56 2.64 -0.12 2.56 2.75
2024-05-22 62,265 2.74 2.76 0.01 2.74 2.75
2024-05-21 64,245 2.75 2.75 -0.15 2.75 2.90
2024-05-20 91,997 2.92 2.90 0.13 2.77 2.94
2024-05-17 78,378 2.82 2.77 0.05 2.75 2.79
2024-05-16 186,134 2.79 2.72 0.12 2.65 2.77
2024-05-15 13,736 2.66 2.60 0.04 2.58 2.66
2024-05-14 10,335 2.64 2.56 -0.02 2.56 2.64
2024-05-13 95,554 2.56 2.58 -0.06 2.56 2.63
2024-05-10 23,685 2.65 2.64 0.01 2.63 2.64
2024-05-09 37,331 2.64 2.63 -0.01 2.62 2.65
2024-05-08 72,006 2.65 2.64 0.00 2.62 2.66
2024-05-07 14,000 2.64 2.64 -0.01 2.62 2.64
2024-05-06 13,259 2.65 2.65 0.02 2.62 2.65
2024-05-03 5,076 2.66 2.63 -0.02 2.62 2.66
2024-05-02 57,034 2.66 2.65 0.08 2.62 2.66
2024-05-01 72,945 2.66 2.57 -0.05 2.62 2.66
2024-04-30 802 2.60 2.62 0.02 2.60 2.66
2024-04-29 8,724 2.56 2.60 0.03 2.56 2.66
2024-04-26 425,954 2.65 2.57 -0.08 2.60 2.65
2024-04-25 18,031 2.65 2.65 0.08 2.58 2.65
2024-04-24 53,054 2.56 2.57 -0.01 2.58 2.70
2024-04-23 43,176 2.56 2.58 -0.09 2.56 2.69
2024-04-22 20,702 2.66 2.67 -0.01 2.65 2.69
2024-04-19 36,361 2.70 2.68 -0.02 2.65 2.70
2024-04-18 23,398 2.70 2.70 0.14 2.60 2.70
2024-04-17 0 2.55 2.56 0.00 2.56 2.70
2024-04-16 255,040 2.55 2.56 -0.05 2.55 2.70
2024-04-15 25,957 2.60 2.61 -0.08 2.60 2.65
2024-04-12 30,752 2.75 2.69 -0.06 2.66 2.75
2024-04-11 44,915 2.75 2.75 0.13 2.65 2.75
2024-04-10 38,095 2.61 2.62 -0.13 2.61 2.75
2024-04-09 4,271 2.75 2.75 0.10 2.65 2.75
2024-04-08 14,914 2.65 2.65 -0.04 2.65 2.75
2024-04-05 18,814 2.72 2.69 0.03 2.66 2.75
2024-04-04 0 2.66 2.66 0.00 2.62 2.75
2024-04-03 57,294 2.66 2.66 0.00 2.61 2.75
2024-04-02 32,656 2.60 2.66 -0.05 2.60 2.75
2024-03-28 15,606 2.75 2.71 -0.04 2.65 2.75
2024-03-27 89 2.75 2.75 0.09 2.66 2.75
2024-03-26 43,409 2.66 2.66 -0.02 2.65 2.75
2024-03-25 20,358 2.75 2.68 -0.13 2.60 2.75
2024-03-22 2,129 2.70 2.81 0.11 2.70 2.82
2024-03-21 63,239 2.82 2.70 -0.13 2.60 2.82
2024-03-20 1,862 2.83 2.83 0.13 2.70 2.82
2024-03-19 25,920 2.70 2.70 0.03 2.67 2.85
2024-03-18 84,000 2.89 2.67 -0.23 2.67 2.88
2024-03-15 2,002 2.90 2.90 0.14 2.66 2.89
2024-03-14 7,364 2.90 2.76 0.09 2.65 2.90
2024-03-13 147,685 2.66 2.67 -0.11 2.65 2.90
2024-03-12 29,367 2.94 2.78 -0.02 2.68 2.94
2024-03-11 62,243 2.80 2.80 -0.13 2.72 2.94
2024-03-08 380 2.94 2.93 0.22 2.72 2.90
2024-03-07 21,421 2.70 2.71 -0.19 2.69 2.94
2024-03-06 14,945 2.88 2.90 0.21 2.88 2.94
2024-03-05 101,000 2.92 2.69 -0.19 2.88 2.92
2024-03-04 18,713 2.94 2.88 0.06 2.82 2.94
2024-03-01 11,623 2.90 2.82 0.14 2.71 2.90
2024-02-29 54,855 2.79 2.68 0.02 2.67 2.79
2024-02-28 222,099 2.88 2.66 -0.13 2.65 2.79
2024-02-27 46,637 2.89 2.79 -0.12 2.85 2.89
2024-02-26 4,885 2.87 2.91 0.05 2.86 2.94
2024-02-23 4,503 2.80 2.86 -0.08 2.81 2.94
2024-02-22 4,368 2.70 2.94 0.25 2.71 2.94
2024-02-21 163,366 2.68 2.69 -0.28 2.70 2.95
2024-02-20 1 2.97 2.97 0.22 2.75 2.97
2024-02-19 109,808 2.70 2.75 -0.25 2.70 2.98
2024-02-16 21,484 3.00 3.00 0.06 3.00 3.18
2024-02-15 7,330 2.84 2.94 0.12 2.72 2.84
2024-02-13 49,930 3.00 2.82 0.03 2.73 3.18
2024-02-12 196,536 2.68 2.79 -0.41 2.68 3.18
2024-02-09 10,800 3.20 3.20 0.18 3.20 3.40
2024-02-08 9,962 3.00 3.02 -0.15 3.00 3.20
2024-02-07 25,011 3.00 3.17 0.01 3.00 3.16
2024-02-06 116,295 3.15 3.16 0.18 3.16 3.48
2024-02-05 90,123 3.05 2.98 0.16 2.98 3.05
2024-02-02 5,982 2.96 2.82 0.06 2.77 2.96
2024-02-01 27,037 2.96 2.76 0.01 2.76 2.96
2024-01-31 7 2.75 2.75 0.09 2.70 2.75
2024-01-30 314 2.66 2.66 -0.05 2.66 2.75
2024-01-29 10,330 2.75 2.71 0.00 2.66 2.75
2024-01-26 28,425 2.75 2.71 0.01 2.70 2.75
2024-01-25 3,595 2.66 2.70 -0.01 2.66 2.70
2024-01-24 388 2.70 2.71 0.01 2.66 2.70
2024-01-23 44,000 2.66 2.70 -0.02 2.66 2.75
2024-01-22 85,410 2.75 2.72 -0.01 2.73 2.75
2024-01-19 5,513 2.70 2.73 -0.02 2.66 2.70
2024-01-18 220,530 2.73 2.75 0.00 2.73 2.75
2024-01-17 48,661 2.74 2.75 0.00 2.73 2.75
2024-01-16 20,181 2.75 2.75 0.04 2.73 2.75
2024-01-15 0 2.71 2.71 0.00 2.71 2.75
2024-01-12 1,015 2.71 2.71 0.05 2.70 2.75
2024-01-11 20,865 2.70 2.66 -0.04 2.71 2.75
2024-01-10 6,800 2.75 2.70 -0.04 2.70 2.75
2024-01-09 38,225 2.74 2.74 0.00 2.74 2.75
2024-01-08 14,422 2.75 2.74 -0.01 2.74 2.75
2024-01-05 9,614 2.74 2.75 0.02 2.73 2.74
2024-01-04 29,300 2.70 2.73 -0.01 2.70 2.75
2024-01-03 38,702 2.70 2.74 -0.01 2.70 2.75
2024-01-02 464,363 2.75 2.75 0.00 2.73 2.75
2023-12-29 16,448 2.75 2.75 0.02 2.73 2.75
2023-12-28 59,153 2.75 2.73 0.06 2.70 2.74
2023-12-27 182,931 2.75 2.67 0.13 2.70 2.75
2023-12-22 49,647 2.59 2.54 -0.01 2.55 2.59
2023-12-21 6,095 2.55 2.55 -0.04 2.51 2.55
2023-12-20 23,147 2.60 2.59 0.04 2.55 2.60
2023-12-19 6,276 2.51 2.55 -0.01 2.51 2.60
2023-12-18 66,799 2.50 2.56 0.01 2.50 2.60
2023-12-15 12,621 2.55 2.55 0.00 2.53 2.55
2023-12-14 38,691 2.50 2.55 -0.07 2.51 2.70
2023-12-13 33,130 2.70 2.62 -0.08 2.54 2.70
2023-12-12 19,455 2.70 2.70 0.00 2.70 2.75
2023-12-11 16 2.70 2.70 0.12 2.58 2.69
2023-12-08 58,112 2.51 2.58 -0.10 2.53 2.70
2023-12-07 4,374 2.68 2.68 0.02 2.66 2.68
2023-12-06 1,705 2.68 2.66 -0.04 2.64 2.68
2023-12-05 1,252 2.69 2.70 -0.04 2.64 2.68
2023-12-04 160,921 2.70 2.74 0.05 2.62 2.70
2023-12-01 13,512 2.69 2.69 -0.01 2.62 2.73
2023-11-30 31,464 2.74 2.70 0.09 2.58 2.74
2023-11-29 11,294 2.60 2.61 -0.07 2.68 2.74
2023-11-28 20,453 2.74 2.68 0.01 2.60 2.74
2023-11-27 6,238 2.73 2.67 -0.03 2.67 2.74
2023-11-24 16,347 2.75 2.70 -0.04 2.68 2.75
2023-11-23 6,571 2.75 2.74 0.20 2.65 2.75
2023-11-22 187,370 2.56 2.54 -0.23 2.56 2.75
2023-11-21 53,486 2.75 2.77 0.04 2.73 2.79
2023-11-20 24,640 2.79 2.73 -0.06 2.68 2.79
2023-11-17 10,712 2.79 2.79 0.12 2.67 2.79
2023-11-16 2,888 2.80 2.67 0.01 2.67 2.79
2023-11-15 40,694 2.60 2.66 -0.11 2.62 2.80
2023-11-14 101,363 2.62 2.77 -0.22 2.62 2.77
2023-11-13 34,545 2.99 2.99 0.18 3.00 3.10
2023-11-10 298,975 3.10 2.81 -0.19 2.76 3.10
2023-11-09 32,700 3.00 3.00 0.12 2.88 3.00
2023-11-08 13,750 2.87 2.88 -0.06 2.87 2.99
2023-11-07 46,331 2.90 2.94 -0.02 2.87 2.88
2023-11-06 29,757 2.99 2.96 0.04 2.90 2.99
2023-11-03 4,971 3.00 2.92 0.05 2.90 3.00
2023-11-02 2,996 2.99 2.87 0.01 2.90 3.00
2023-11-01 26,726 2.85 2.86 -0.08 2.94 3.00
2023-10-31 51,871 2.81 2.94 -0.05 2.85 3.00
2023-10-30 9,817 3.00 2.99 -0.02 2.95 3.00
2023-10-27 2,557 3.04 3.01 0.12 2.95 3.05
2023-10-26 1,025 2.89 2.89 -0.02 2.91 3.05
2023-10-25 98,307 2.71 2.91 -0.14 3.05 3.29
2023-10-24 26,308 3.29 3.05 -0.13 3.18 3.29
2023-10-23 6,228 3.19 3.18 0.00 3.19 3.29
2023-10-20 8,568 3.29 3.18 0.15 3.07 3.29
2023-10-19 6,665 3.04 3.03 -0.01 3.02 3.04
2023-10-18 37,271 3.04 3.04 0.14 2.90 3.04
2023-10-17 10,795 2.92 2.90 0.14 2.76 2.92
2023-10-13 40,765 2.71 2.76 -0.05 2.75 2.91
2023-10-12 74,320 2.80 2.81 -0.05 2.71 2.80
2023-10-11 2,469 2.88 2.86 0.01 2.85 2.88
2023-10-10 17,173 2.88 2.85 -0.03 2.83 2.88
2023-10-09 13,841 2.90 2.88 -0.01 2.87 2.90
2023-10-06 1,665 2.90 2.89 0.06 2.83 2.90
2023-10-05 1,100 2.83 2.83 0.03 2.83 2.91
2023-10-04 21,570 2.71 2.80 0.00 2.71 2.91
2023-10-03 33,193 2.71 2.80 -0.10 2.80 2.90
2023-10-02 7,096 2.90 2.90 -0.03 2.90 2.92
2023-09-29 700 2.93 2.93 0.17 2.90 2.92
2023-09-28 38,955 2.90 2.76 -0.04 2.90 2.98
2023-09-27 12,580 2.98 2.80 -0.19 2.80 2.98
2023-09-26 9,000 3.00 2.99 0.18 2.81 3.00
2023-09-25 33,672 2.75 2.81 -0.09 2.75 2.97
2023-09-22 10,407 2.90 2.90 0.00 2.90 2.98
2023-09-21 2,400 2.98 2.90 0.09 2.89 2.98
2023-09-20 88,755 2.72 2.81 -0.08 2.72 2.89
2023-09-19 9,738 2.87 2.89 -0.04 2.86 2.99
2023-09-18 3,072 3.00 2.93 -0.09 3.00 3.02
2023-09-15 12,940 3.01 3.02 0.01 2.87 3.02
2023-09-14 137,430 3.02 3.01 0.07 2.86 3.02
2023-09-13 173,342 3.03 2.94 0.14 2.80 3.03
2023-09-12 47,317 2.85 2.80 0.00 2.79 2.85
2023-09-11 18,075 2.93 2.80 -0.05 2.80 2.93
2023-09-08 96,100 2.85 2.85 0.04 2.80 2.93
2023-09-07 34,004 2.85 2.81 0.00 2.85 2.95
2023-09-06 316,684 2.80 2.81 -0.06 2.80 2.98
2023-09-05 26 2.98 2.87 -0.03 2.90 2.98
2023-09-04 0 2.87 2.90 0.00 2.87 2.98
2023-09-01 35,863 2.87 2.90 0.00 2.87 2.98
2023-08-31 10,743 2.90 2.90 0.08 2.85 2.90
2023-08-30 44,950 2.82 2.82 0.03 2.83 2.90
2023-08-29 21,167 2.89 2.79 -0.01 2.83 2.89
2023-08-28 65,219 2.80 2.80 0.04 2.80 2.90
2023-08-25 100,600 2.89 2.76 -0.13 2.76 2.90
2023-08-24 56,710 2.95 2.89 -0.05 2.75 2.95
2023-08-23 4,947 3.03 2.94 0.02 2.95 3.03
2023-08-22 104,183 2.70 2.92 -0.09 2.74 2.95
2023-08-21 289,413 3.00 3.01 -0.05 2.96 3.00
2023-08-18 25,794 3.10 3.06 0.02 3.09 3.10
2023-08-17 35,807 3.02 3.04 -0.13 3.02 3.25
2023-08-16 20,000 3.03 3.17 0.15 3.02 3.25
2023-08-15 160,060 3.14 3.02 -0.08 3.11 3.12
2023-08-14 6,275 3.36 3.10 -0.03 3.10 3.36
2023-08-11 22,901 3.38 3.13 -0.25 3.10 3.38
2023-08-10 30,418 3.39 3.38 0.03 3.30 3.40
2023-08-09 26,467 3.29 3.35 -0.04 3.29 3.40
2023-08-08 167,054 3.43 3.39 0.04 3.29 3.43
2023-08-04 68,391 3.38 3.35 0.06 3.42 3.43
2023-08-03 52,252 3.44 3.29 0.19 3.40 3.44
2023-08-02 439,471 3.28 3.10 -0.09 3.27 3.28
2023-07-31 115,110 3.27 3.19 -0.10 3.06 3.27
2023-07-28 9,030 3.29 3.29 0.17 3.10 3.30
2023-07-27 4,106 3.30 3.12 0.00 3.10 3.29
2023-07-26 24,764 3.05 3.12 0.12 3.10 3.32
2023-07-25 37,666 3.00 3.00 -0.11 3.15 3.34
2023-07-24 319,190 3.00 3.11 -0.25 3.02 3.34
2023-07-21 56,404 3.37 3.36 0.24 3.26 3.38
2023-07-20 281,720 3.00 3.12 -0.26 3.02 3.30
2023-07-19 18,920 3.38 3.38 0.02 3.35 3.39
2023-07-18 43,044 3.36 3.36 -0.01 3.35 3.39
  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2024-07-17 59,942 2.60 2.55 -0.01 2.56 2.60
2024-07-16 104,745 2.65 2.56 -0.05 2.55 2.60
2024-07-15 25,997 2.60 2.61 -0.04 2.59 2.60
2024-07-12 499 2.65 2.65 0.02 2.63 2.65
2024-07-11 1,004 2.65 2.63 -0.02 2.63 2.65
2024-07-10 11,742 2.65 2.65 0.06 2.59 2.65
2024-07-09 66,725 2.69 2.59 0.00 2.59 2.69
2024-07-08 50,949 2.55 2.59 -0.02 2.53 2.69
2024-07-05 7,034 2.61 2.61 -0.02 2.61 2.63
2024-07-04 0 2.61 2.63 0.00 2.63 2.69
2024-07-02 25,002 2.61 2.63 -0.02 2.61 2.69
2024-07-01 44,000 2.65 2.65 0.05 2.65 2.69
2024-06-28 439,476 2.65 2.60 0.00 2.65 2.69
2024-06-27 61,553 2.60 2.60 0.01 2.59 2.60
2024-06-26 52,295 2.55 2.59 0.02 2.55 2.60
2024-06-25 58,423 2.60 2.57 -0.13 2.56 2.60
2024-06-24 1,361 2.70 2.70 0.20 2.67 2.70
2024-06-21 67,414 2.72 2.50 -0.16 2.66 2.70
2024-06-20 4,351 2.72 2.66 0.08 2.70 2.72
2024-06-19 213,521 2.58 2.58 -0.07 2.58 2.65
2024-06-18 9,628 2.66 2.65 -0.07 2.63 2.71
2024-06-17 44,958 2.69 2.72 0.02 2.69 2.74
2024-06-14 13,673 2.72 2.70 -0.02 2.69 2.75
2024-06-13 204 2.72 2.72 -0.02 2.68 2.70
2024-06-12 82,661 2.72 2.74 0.13 2.62 2.72
2024-06-11 62,539 2.60 2.61 0.04 2.60 2.71
2024-06-10 55,041 2.66 2.57 -0.09 2.55 2.66
2024-06-07 20,177 2.65 2.66 -0.02 2.58 2.60
2024-06-06 19,704 2.71 2.68 -0.02 2.69 2.71
2024-06-05 10,000 2.58 2.70 0.07 2.58 2.69
2024-06-04 13,474 2.70 2.63 0.10 2.58 2.70
2024-06-03 92,931 2.70 2.53 -0.05 2.58 2.70
2024-05-31 10,000 2.58 2.58 0.00 2.59 2.73
2024-05-30 3,076 2.58 2.58 0.04 2.68 2.70
2024-05-29 796,704 2.50 2.54 -0.06 2.54 2.70
2024-05-28 12,491 2.60 2.60 0.02 2.61 2.70
2024-05-27 32,002 2.70 2.58 -0.06 2.58 2.74
2024-05-24 57,413 2.56 2.64 -0.12 2.56 2.75
2024-05-22 62,265 2.74 2.76 0.01 2.74 2.75
2024-05-21 64,245 2.75 2.75 -0.15 2.75 2.90
2024-05-20 91,997 2.92 2.90 0.13 2.77 2.94
2024-05-17 78,378 2.82 2.77 0.05 2.75 2.79
2024-05-16 186,134 2.79 2.72 0.12 2.65 2.77
2024-05-15 13,736 2.66 2.60 0.04 2.58 2.66
2024-05-14 10,335 2.64 2.56 -0.02 2.56 2.64
2024-05-13 95,554 2.56 2.58 -0.06 2.56 2.63
2024-05-10 23,685 2.65 2.64 0.01 2.63 2.64
2024-05-09 37,331 2.64 2.63 -0.01 2.62 2.65
2024-05-08 72,006 2.65 2.64 0.00 2.62 2.66
2024-05-07 14,000 2.64 2.64 -0.01 2.62 2.64
2024-05-06 13,259 2.65 2.65 0.02 2.62 2.65
2024-05-03 5,076 2.66 2.63 -0.02 2.62 2.66
2024-05-02 57,034 2.66 2.65 0.08 2.62 2.66
2024-05-01 72,945 2.66 2.57 -0.05 2.62 2.66
2024-04-30 802 2.60 2.62 0.02 2.60 2.66
2024-04-29 8,724 2.56 2.60 0.03 2.56 2.66
2024-04-26 425,954 2.65 2.57 -0.08 2.60 2.65
2024-04-25 18,031 2.65 2.65 0.08 2.58 2.65
2024-04-24 53,054 2.56 2.57 -0.01 2.58 2.70
2024-04-23 43,176 2.56 2.58 -0.09 2.56 2.69
2024-04-22 20,702 2.66 2.67 -0.01 2.65 2.69
2024-04-19 36,361 2.70 2.68 -0.02 2.65 2.70
2024-04-18 23,398 2.70 2.70 0.14 2.60 2.70
2024-04-17 0 2.55 2.56 0.00 2.56 2.70
2024-04-16 255,040 2.55 2.56 -0.05 2.55 2.70
2024-04-15 25,957 2.60 2.61 -0.08 2.60 2.65
2024-04-12 30,752 2.75 2.69 -0.06 2.66 2.75
2024-04-11 44,915 2.75 2.75 0.13 2.65 2.75
2024-04-10 38,095 2.61 2.62 -0.13 2.61 2.75
2024-04-09 4,271 2.75 2.75 0.10 2.65 2.75
2024-04-08 14,914 2.65 2.65 -0.04 2.65 2.75
2024-04-05 18,814 2.72 2.69 0.03 2.66 2.75
2024-04-04 0 2.66 2.66 0.00 2.62 2.75
2024-04-03 57,294 2.66 2.66 0.00 2.61 2.75
2024-04-02 32,656 2.60 2.66 -0.05 2.60 2.75
2024-03-28 15,606 2.75 2.71 -0.04 2.65 2.75
2024-03-27 89 2.75 2.75 0.09 2.66 2.75
2024-03-26 43,409 2.66 2.66 -0.02 2.65 2.75
2024-03-25 20,358 2.75 2.68 -0.13 2.60 2.75
2024-03-22 2,129 2.70 2.81 0.11 2.70 2.82
2024-03-21 63,239 2.82 2.70 -0.13 2.60 2.82
2024-03-20 1,862 2.83 2.83 0.13 2.70 2.82
2024-03-19 25,920 2.70 2.70 0.03 2.67 2.85
2024-03-18 84,000 2.89 2.67 -0.23 2.67 2.88
2024-03-15 2,002 2.90 2.90 0.14 2.66 2.89
2024-03-14 7,364 2.90 2.76 0.09 2.65 2.90
2024-03-13 147,685 2.66 2.67 -0.11 2.65 2.90
2024-03-12 29,367 2.94 2.78 -0.02 2.68 2.94
2024-03-11 62,243 2.80 2.80 -0.13 2.72 2.94
2024-03-08 380 2.94 2.93 0.22 2.72 2.90
2024-03-07 21,421 2.70 2.71 -0.19 2.69 2.94
2024-03-06 14,945 2.88 2.90 0.21 2.88 2.94
2024-03-05 101,000 2.92 2.69 -0.19 2.88 2.92
2024-03-04 18,713 2.94 2.88 0.06 2.82 2.94
2024-03-01 11,623 2.90 2.82 0.14 2.71 2.90
2024-02-29 54,855 2.79 2.68 0.02 2.67 2.79
2024-02-28 222,099 2.88 2.66 -0.13 2.65 2.79
2024-02-27 46,637 2.89 2.79 -0.12 2.85 2.89
2024-02-26 4,885 2.87 2.91 0.05 2.86 2.94
2024-02-23 4,503 2.80 2.86 -0.08 2.81 2.94
2024-02-22 4,368 2.70 2.94 0.25 2.71 2.94
2024-02-21 163,366 2.68 2.69 -0.28 2.70 2.95
2024-02-20 1 2.97 2.97 0.22 2.75 2.97
2024-02-19 109,808 2.70 2.75 -0.25 2.70 2.98
2024-02-16 21,484 3.00 3.00 0.06 3.00 3.18
2024-02-15 7,330 2.84 2.94 0.12 2.72 2.84
2024-02-13 49,930 3.00 2.82 0.03 2.73 3.18
2024-02-12 196,536 2.68 2.79 -0.41 2.68 3.18
2024-02-09 10,800 3.20 3.20 0.18 3.20 3.40
2024-02-08 9,962 3.00 3.02 -0.15 3.00 3.20
2024-02-07 25,011 3.00 3.17 0.01 3.00 3.16
2024-02-06 116,295 3.15 3.16 0.18 3.16 3.48
2024-02-05 90,123 3.05 2.98 0.16 2.98 3.05
2024-02-02 5,982 2.96 2.82 0.06 2.77 2.96
2024-02-01 27,037 2.96 2.76 0.01 2.76 2.96
2024-01-31 7 2.75 2.75 0.09 2.70 2.75
2024-01-30 314 2.66 2.66 -0.05 2.66 2.75
2024-01-29 10,330 2.75 2.71 0.00 2.66 2.75
2024-01-26 28,425 2.75 2.71 0.01 2.70 2.75
2024-01-25 3,595 2.66 2.70 -0.01 2.66 2.70
2024-01-24 388 2.70 2.71 0.01 2.66 2.70
2024-01-23 44,000 2.66 2.70 -0.02 2.66 2.75
2024-01-22 85,410 2.75 2.72 -0.01 2.73 2.75
2024-01-19 5,513 2.70 2.73 -0.02 2.66 2.70
2024-01-18 220,530 2.73 2.75 0.00 2.73 2.75
2024-01-17 48,661 2.74 2.75 0.00 2.73 2.75
2024-01-16 20,181 2.75 2.75 0.04 2.73 2.75
2024-01-15 0 2.71 2.71 0.00 2.71 2.75
2024-01-12 1,015 2.71 2.71 0.05 2.70 2.75
2024-01-11 20,865 2.70 2.66 -0.04 2.71 2.75
2024-01-10 6,800 2.75 2.70 -0.04 2.70 2.75
2024-01-09 38,225 2.74 2.74 0.00 2.74 2.75
2024-01-08 14,422 2.75 2.74 -0.01 2.74 2.75
2024-01-05 9,614 2.74 2.75 0.02 2.73 2.74
2024-01-04 29,300 2.70 2.73 -0.01 2.70 2.75
2024-01-03 38,702 2.70 2.74 -0.01 2.70 2.75
2024-01-02 464,363 2.75 2.75 0.00 2.73 2.75
2023-12-29 16,448 2.75 2.75 0.02 2.73 2.75
2023-12-28 59,153 2.75 2.73 0.06 2.70 2.74
2023-12-27 182,931 2.75 2.67 0.13 2.70 2.75
2023-12-22 49,647 2.59 2.54 -0.01 2.55 2.59
2023-12-21 6,095 2.55 2.55 -0.04 2.51 2.55
2023-12-20 23,147 2.60 2.59 0.04 2.55 2.60
2023-12-19 6,276 2.51 2.55 -0.01 2.51 2.60
2023-12-18 66,799 2.50 2.56 0.01 2.50 2.60
2023-12-15 12,621 2.55 2.55 0.00 2.53 2.55
2023-12-14 38,691 2.50 2.55 -0.07 2.51 2.70
2023-12-13 33,130 2.70 2.62 -0.08 2.54 2.70
2023-12-12 19,455 2.70 2.70 0.00 2.70 2.75
2023-12-11 16 2.70 2.70 0.12 2.58 2.69
2023-12-08 58,112 2.51 2.58 -0.10 2.53 2.70
2023-12-07 4,374 2.68 2.68 0.02 2.66 2.68
2023-12-06 1,705 2.68 2.66 -0.04 2.64 2.68
2023-12-05 1,252 2.69 2.70 -0.04 2.64 2.68
2023-12-04 160,921 2.70 2.74 0.05 2.62 2.70
2023-12-01 13,512 2.69 2.69 -0.01 2.62 2.73
2023-11-30 31,464 2.74 2.70 0.09 2.58 2.74
2023-11-29 11,294 2.60 2.61 -0.07 2.68 2.74
2023-11-28 20,453 2.74 2.68 0.01 2.60 2.74
2023-11-27 6,238 2.73 2.67 -0.03 2.67 2.74
2023-11-24 16,347 2.75 2.70 -0.04 2.68 2.75
2023-11-23 6,571 2.75 2.74 0.20 2.65 2.75
2023-11-22 187,370 2.56 2.54 -0.23 2.56 2.75
2023-11-21 53,486 2.75 2.77 0.04 2.73 2.79
2023-11-20 24,640 2.79 2.73 -0.06 2.68 2.79
2023-11-17 10,712 2.79 2.79 0.12 2.67 2.79
2023-11-16 2,888 2.80 2.67 0.01 2.67 2.79
2023-11-15 40,694 2.60 2.66 -0.11 2.62 2.80
2023-11-14 101,363 2.62 2.77 -0.22 2.62 2.77
2023-11-13 34,545 2.99 2.99 0.18 3.00 3.10
2023-11-10 298,975 3.10 2.81 -0.19 2.76 3.10
2023-11-09 32,700 3.00 3.00 0.12 2.88 3.00
2023-11-08 13,750 2.87 2.88 -0.06 2.87 2.99
2023-11-07 46,331 2.90 2.94 -0.02 2.87 2.88
2023-11-06 29,757 2.99 2.96 0.04 2.90 2.99
2023-11-03 4,971 3.00 2.92 0.05 2.90 3.00
2023-11-02 2,996 2.99 2.87 0.01 2.90 3.00
2023-11-01 26,726 2.85 2.86 -0.08 2.94 3.00
2023-10-31 51,871 2.81 2.94 -0.05 2.85 3.00
2023-10-30 9,817 3.00 2.99 -0.02 2.95 3.00
2023-10-27 2,557 3.04 3.01 0.12 2.95 3.05
2023-10-26 1,025 2.89 2.89 -0.02 2.91 3.05
2023-10-25 98,307 2.71 2.91 -0.14 3.05 3.29
2023-10-24 26,308 3.29 3.05 -0.13 3.18 3.29
2023-10-23 6,228 3.19 3.18 0.00 3.19 3.29
2023-10-20 8,568 3.29 3.18 0.15 3.07 3.29
2023-10-19 6,665 3.04 3.03 -0.01 3.02 3.04
2023-10-18 37,271 3.04 3.04 0.14 2.90 3.04
2023-10-17 10,795 2.92 2.90 0.14 2.76 2.92
2023-10-13 40,765 2.71 2.76 -0.05 2.75 2.91
2023-10-12 74,320 2.80 2.81 -0.05 2.71 2.80
2023-10-11 2,469 2.88 2.86 0.01 2.85 2.88
2023-10-10 17,173 2.88 2.85 -0.03 2.83 2.88
2023-10-09 13,841 2.90 2.88 -0.01 2.87 2.90
2023-10-06 1,665 2.90 2.89 0.06 2.83 2.90
2023-10-05 1,100 2.83 2.83 0.03 2.83 2.91
2023-10-04 21,570 2.71 2.80 0.00 2.71 2.91
2023-10-03 33,193 2.71 2.80 -0.10 2.80 2.90
2023-10-02 7,096 2.90 2.90 -0.03 2.90 2.92
2023-09-29 700 2.93 2.93 0.17 2.90 2.92
2023-09-28 38,955 2.90 2.76 -0.04 2.90 2.98
2023-09-27 12,580 2.98 2.80 -0.19 2.80 2.98
2023-09-26 9,000 3.00 2.99 0.18 2.81 3.00
2023-09-25 33,672 2.75 2.81 -0.09 2.75 2.97
2023-09-22 10,407 2.90 2.90 0.00 2.90 2.98
2023-09-21 2,400 2.98 2.90 0.09 2.89 2.98
2023-09-20 88,755 2.72 2.81 -0.08 2.72 2.89
2023-09-19 9,738 2.87 2.89 -0.04 2.86 2.99
2023-09-18 3,072 3.00 2.93 -0.09 3.00 3.02
2023-09-15 12,940 3.01 3.02 0.01 2.87 3.02
2023-09-14 137,430 3.02 3.01 0.07 2.86 3.02
2023-09-13 173,342 3.03 2.94 0.14 2.80 3.03
2023-09-12 47,317 2.85 2.80 0.00 2.79 2.85
2023-09-11 18,075 2.93 2.80 -0.05 2.80 2.93
2023-09-08 96,100 2.85 2.85 0.04 2.80 2.93
2023-09-07 34,004 2.85 2.81 0.00 2.85 2.95
2023-09-06 316,684 2.80 2.81 -0.06 2.80 2.98
2023-09-05 26 2.98 2.87 -0.03 2.90 2.98
2023-09-04 0 2.87 2.90 0.00 2.87 2.98
2023-09-01 35,863 2.87 2.90 0.00 2.87 2.98
2023-08-31 10,743 2.90 2.90 0.08 2.85 2.90
2023-08-30 44,950 2.82 2.82 0.03 2.83 2.90
2023-08-29 21,167 2.89 2.79 -0.01 2.83 2.89
2023-08-28 65,219 2.80 2.80 0.04 2.80 2.90
2023-08-25 100,600 2.89 2.76 -0.13 2.76 2.90
2023-08-24 56,710 2.95 2.89 -0.05 2.75 2.95
2023-08-23 4,947 3.03 2.94 0.02 2.95 3.03
2023-08-22 104,183 2.70 2.92 -0.09 2.74 2.95
2023-08-21 289,413 3.00 3.01 -0.05 2.96 3.00
2023-08-18 25,794 3.10 3.06 0.02 3.09 3.10
2023-08-17 35,807 3.02 3.04 -0.13 3.02 3.25
2023-08-16 20,000 3.03 3.17 0.15 3.02 3.25
2023-08-15 160,060 3.14 3.02 -0.08 3.11 3.12
2023-08-14 6,275 3.36 3.10 -0.03 3.10 3.36
2023-08-11 22,901 3.38 3.13 -0.25 3.10 3.38
2023-08-10 30,418 3.39 3.38 0.03 3.30 3.40
2023-08-09 26,467 3.29 3.35 -0.04 3.29 3.40
2023-08-08 167,054 3.43 3.39 0.04 3.29 3.43
2023-08-04 68,391 3.38 3.35 0.06 3.42 3.43
2023-08-03 52,252 3.44 3.29 0.19 3.40 3.44
2023-08-02 439,471 3.28 3.10 -0.09 3.27 3.28
2023-07-31 115,110 3.27 3.19 -0.10 3.06 3.27
2023-07-28 9,030 3.29 3.29 0.17 3.10 3.30
2023-07-27 4,106 3.30 3.12 0.00 3.10 3.29
2023-07-26 24,764 3.05 3.12 0.12 3.10 3.32
2023-07-25 37,666 3.00 3.00 -0.11 3.15 3.34
2023-07-24 319,190 3.00 3.11 -0.25 3.02 3.34
2023-07-21 56,404 3.37 3.36 0.24 3.26 3.38
2023-07-20 281,720 3.00 3.12 -0.26 3.02 3.30
2023-07-19 18,920 3.38 3.38 0.02 3.35 3.39
2023-07-18 43,044 3.36 3.36 -0.01 3.35 3.39
Select Stock
Prev. Closing Price $2.56
Open $2.55
Bid $2.56
Ask $2.60
Volume Traded 59,942
Last Traded $2.60
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