Atlantic Hardware & Plumbing Company Limited (JMSE:AHPC)
Jamaica
· Delayed Price · Currency is JMD 1.200
-0.010 (-0.83%)
At close: Dec 4, 2025
JMSE:AHPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 431,695 |
| Dec 3, 2025 | 1.21 | 1.24 | 1.20 | 1.21 | 1.21 | -0.82% | 170,722 |
| Dec 2, 2025 | 1.22 | 1.22 | 1.19 | 1.22 | 1.22 | 3.39% | 307,482 |
| Dec 1, 2025 | 1.18 | 1.22 | 1.18 | 1.18 | 1.18 | 1.72% | 164,240 |
| Nov 28, 2025 | 1.16 | 1.20 | 1.16 | 1.16 | 1.16 | -1.69% | 1,730,843 |
| Nov 27, 2025 | 1.18 | 1.22 | 1.18 | 1.18 | 1.18 | -2.48% | 620,066 |
| Nov 26, 2025 | 1.21 | 1.25 | 1.20 | 1.21 | 1.21 | -0.82% | 541,672 |
| Nov 25, 2025 | 1.22 | 1.26 | 1.22 | 1.22 | 1.22 | 1.67% | 401,305 |
| Nov 24, 2025 | 1.20 | 1.27 | 1.20 | 1.20 | 1.20 | -2.44% | 862,376 |
| Nov 21, 2025 | 1.23 | 1.29 | 1.20 | 1.23 | 1.23 | 4.24% | 257,955 |
| Nov 20, 2025 | 1.18 | 1.26 | 1.17 | 1.18 | 1.18 | 0.85% | 3,892,437 |
| Nov 19, 2025 | 1.17 | 1.17 | 1.14 | 1.17 | 1.17 | - | 979,744 |
| Nov 18, 2025 | 1.17 | 1.17 | 1.12 | 1.17 | 1.17 | 7.34% | 795,785 |
| Nov 17, 2025 | 1.09 | 1.14 | 1.08 | 1.09 | 1.09 | -6.84% | 632,642 |
| Nov 14, 2025 | 1.17 | 1.18 | 1.05 | 1.17 | 1.17 | - | 1,224,504 |
| Nov 13, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 370,992 |
| Nov 12, 2025 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | -1.67% | 734,356 |
| Nov 11, 2025 | 1.20 | 1.28 | 1.15 | 1.20 | 1.20 | -9.09% | 2,184,974 |
| Nov 10, 2025 | 1.32 | 1.55 | 1.24 | 1.32 | 1.32 | -10.81% | 4,921,835 |
| Nov 7, 2025 | 1.48 | 1.60 | 1.34 | 1.48 | 1.48 | 10.45% | 5,956,040 |
| Nov 6, 2025 | 1.34 | 1.70 | 1.34 | 1.34 | 1.34 | -8.84% | 15,637,730 |
| Nov 5, 2025 | 1.47 | 1.47 | 1.30 | 1.47 | 1.47 | 13.08% | 1,589,761 |
| Nov 4, 2025 | 1.30 | 1.35 | 1.18 | 1.30 | 1.30 | 13.04% | 3,202,497 |
| Nov 3, 2025 | 1.15 | 1.15 | 0.95 | 1.15 | 1.15 | 19.79% | 3,128,475 |
| Oct 31, 2025 | 0.96 | 0.96 | 0.86 | 0.96 | 0.96 | 11.63% | 222,839 |
| Oct 30, 2025 | 0.86 | 0.90 | 0.86 | 0.86 | 0.86 | -3.37% | 81,040 |
| Oct 24, 2025 | 0.89 | 0.89 | 0.87 | 0.89 | 0.89 | - | 177,498 |
| Oct 23, 2025 | 0.89 | 0.90 | 0.86 | 0.89 | 0.89 | - | 161,137 |
| Oct 22, 2025 | 0.89 | 0.90 | 0.88 | 0.89 | 0.89 | 2.30% | 56,573 |
| Oct 21, 2025 | 0.87 | 0.90 | 0.87 | 0.87 | 0.87 | -2.25% | 64,033 |
| Oct 17, 2025 | 0.89 | 0.90 | 0.89 | 0.89 | 0.89 | -1.11% | 58,209 |
| Oct 16, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | 1.12% | 83,212 |
| Oct 15, 2025 | 0.89 | 0.90 | 0.88 | 0.89 | 0.89 | -1.11% | 222,351 |
| Oct 14, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 68,600 |
| Oct 13, 2025 | 0.90 | 0.94 | 0.90 | 0.90 | 0.90 | 2.27% | 60,826 |
| Oct 10, 2025 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | - | 111,000 |
| Oct 9, 2025 | 0.88 | 0.91 | 0.88 | 0.88 | 0.88 | -1.12% | 77,989 |
| Oct 8, 2025 | 0.89 | 0.90 | 0.89 | 0.89 | 0.89 | - | 34,100 |
| Oct 7, 2025 | 0.89 | 0.89 | 0.87 | 0.89 | 0.89 | -2.20% | 6,258 |
| Oct 6, 2025 | 0.91 | 0.91 | 0.86 | 0.91 | 0.91 | - | 151,419 |
| Oct 3, 2025 | 0.91 | 0.91 | 0.89 | 0.91 | 0.91 | -1.09% | 13,500 |
| Oct 2, 2025 | 0.92 | 0.93 | 0.89 | 0.92 | 0.92 | - | 84,039 |
| Oct 1, 2025 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | -1.08% | 78,020 |
| Sep 30, 2025 | 0.93 | 0.97 | 0.93 | 0.93 | 0.93 | - | 1,427 |
| Sep 29, 2025 | 0.93 | 0.97 | 0.93 | 0.93 | 0.93 | - | 68,046 |
| Sep 26, 2025 | 0.93 | 0.95 | 0.93 | 0.93 | 0.93 | 2.20% | 50,828 |
| Sep 25, 2025 | 0.91 | 0.95 | 0.91 | 0.91 | 0.91 | -1.09% | 50,879 |
| Sep 24, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | 1.10% | 21,100 |
| Sep 23, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 42,900 |
| Sep 22, 2025 | 0.91 | 0.91 | 0.89 | 0.91 | 0.91 | - | 82,680 |