Indies Pharma Jamaica Limited (JMSE:INDIES)
Jamaica
· Delayed Price · Currency is JMD 2.880
+0.010 (0.35%)
At close: Dec 5, 2025
Indies Pharma Jamaica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.35% | 7,165 |
| Dec 4, 2025 | 2.87 | 2.87 | 2.85 | 2.87 | 2.87 | 0.70% | 97,150 |
| Dec 3, 2025 | 2.85 | 2.86 | 2.83 | 2.85 | 2.85 | 0.71% | 55,100 |
| Dec 2, 2025 | 2.83 | 2.88 | 2.83 | 2.83 | 2.83 | -0.70% | 19,951 |
| Dec 1, 2025 | 2.85 | 2.89 | 2.85 | 2.85 | 2.85 | -1.38% | 26,438 |
| Nov 28, 2025 | 2.89 | 2.89 | 2.85 | 2.89 | 2.89 | 1.40% | 68,865 |
| Nov 27, 2025 | 2.85 | 2.86 | 2.85 | 2.85 | 2.85 | -0.35% | 3,239 |
| Nov 26, 2025 | 2.86 | 2.86 | 2.85 | 2.86 | 2.86 | - | 16,919 |
| Nov 25, 2025 | 2.86 | 2.86 | 2.84 | 2.86 | 2.86 | 0.70% | 119,891 |
| Nov 24, 2025 | 2.84 | 2.91 | 2.84 | 2.84 | 2.84 | -2.07% | 83,716 |
| Nov 21, 2025 | 2.90 | 2.91 | 2.89 | 2.90 | 2.90 | 0.35% | 41,821 |
| Nov 20, 2025 | 2.89 | 2.90 | 2.89 | 2.89 | 2.89 | -1.03% | 17,811 |
| Nov 19, 2025 | 2.92 | 2.92 | 2.86 | 2.92 | 2.92 | 0.69% | 11,925 |
| Nov 18, 2025 | 2.90 | 2.92 | 2.88 | 2.90 | 2.90 | 1.75% | 8,550 |
| Nov 17, 2025 | 2.85 | 2.92 | 2.85 | 2.85 | 2.85 | -2.40% | 7,691 |
| Nov 14, 2025 | 2.92 | 2.93 | 2.88 | 2.92 | 2.92 | 1.39% | 8,288 |
| Nov 13, 2025 | 2.88 | 2.94 | 2.88 | 2.88 | 2.88 | - | 6,039 |
| Nov 12, 2025 | 2.88 | 2.96 | 2.88 | 2.88 | 2.88 | -2.70% | 9,812 |
| Nov 11, 2025 | 2.96 | 2.96 | 2.93 | 2.96 | 2.96 | -1.00% | 20,100 |
| Nov 10, 2025 | 2.99 | 2.99 | 2.95 | 2.99 | 2.99 | 1.70% | 17,725 |
| Nov 7, 2025 | 2.94 | 2.98 | 2.91 | 2.94 | 2.94 | -0.34% | 19,304 |
| Nov 6, 2025 | 2.95 | 2.97 | 2.90 | 2.95 | 2.95 | 1.72% | 29,870 |
| Nov 5, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.68% | 1,000 |
| Nov 4, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 1,700 |
| Nov 3, 2025 | 2.98 | 2.99 | 2.84 | 2.98 | 2.98 | 4.93% | 175,041 |
| Oct 31, 2025 | 2.84 | 2.90 | 2.84 | 2.84 | 2.84 | -5.02% | 21,500 |
| Oct 30, 2025 | 2.99 | 2.99 | 2.87 | 2.99 | 2.99 | - | 903 |
| Oct 24, 2025 | 2.99 | 2.99 | 2.85 | 2.99 | 2.99 | -0.33% | 116,721 |
| Oct 23, 2025 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | - | 126,408 |
| Oct 22, 2025 | 3.00 | 3.07 | 2.96 | 3.00 | 3.00 | -1.64% | 108,254 |
| Oct 21, 2025 | 3.05 | 3.05 | 2.83 | 3.05 | 3.05 | - | 38,654 |
| Oct 17, 2025 | 3.05 | 3.05 | 2.83 | 3.05 | 3.05 | -1.29% | 62,461 |
| Oct 16, 2025 | 3.09 | 3.09 | 3.03 | 3.09 | 3.09 | 1.98% | 84,276 |
| Oct 15, 2025 | 3.03 | 3.05 | 3.03 | 3.03 | 3.03 | -0.66% | 6,601 |
| Oct 14, 2025 | 3.05 | 3.05 | 3.00 | 3.05 | 3.05 | 1.67% | 2,052 |
| Oct 13, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.33% | 73,265 |
| Oct 9, 2025 | 2.99 | 3.00 | 2.99 | 2.99 | 2.99 | -0.33% | 2,011 |
| Oct 8, 2025 | 3.00 | 3.00 | 2.88 | 3.00 | 3.00 | - | 107,869 |
| Oct 7, 2025 | 3.00 | 3.05 | 3.00 | 3.00 | 3.00 | - | 8,691 |
| Oct 6, 2025 | 3.00 | 3.00 | 2.88 | 3.00 | 3.00 | 3.45% | 2,727 |
| Oct 3, 2025 | 2.90 | 3.05 | 2.88 | 2.90 | 2.90 | -3.33% | 35,592 |
| Oct 2, 2025 | 3.00 | 3.09 | 2.88 | 3.00 | 3.00 | 0.33% | 14,794 |
| Oct 1, 2025 | 2.99 | 3.02 | 2.98 | 2.99 | 2.99 | -0.33% | 8,687 |
| Sep 30, 2025 | 3.00 | 3.10 | 2.95 | 3.00 | 3.00 | -1.96% | 68,474 |
| Sep 29, 2025 | 3.06 | 3.10 | 3.00 | 3.06 | 3.06 | -1.29% | 52,244 |
| Sep 26, 2025 | 3.10 | 3.10 | 2.99 | 3.10 | 3.10 | 2.99% | 68,714 |
| Sep 25, 2025 | 3.01 | 3.08 | 3.00 | 3.01 | 3.01 | -2.27% | 24,726 |
| Sep 24, 2025 | 3.08 | 3.08 | 2.99 | 3.08 | 3.08 | 0.98% | 38,248 |
| Sep 23, 2025 | 3.05 | 3.08 | 3.00 | 3.05 | 3.05 | 3.74% | 20,425 |
| Sep 22, 2025 | 2.94 | 3.08 | 2.94 | 2.94 | 2.94 | -3.29% | 123,579 |