Jetcon Corporation Limited (JMSE:JETCON)
Jamaica
· Delayed Price · Currency is JMD 1.290
-0.150 (-10.42%)
At close: Dec 4, 2025
Jetcon Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.29 | 1.44 | 1.29 | 1.29 | 1.29 | -10.42% | 48,088 |
| Dec 3, 2025 | 1.44 | 1.44 | 1.30 | 1.44 | 1.44 | 12.50% | 49,646 |
| Dec 1, 2025 | 1.28 | 1.47 | 1.28 | 1.28 | 1.28 | -5.19% | 79,334 |
| Nov 28, 2025 | 1.35 | 1.44 | 1.35 | 1.35 | 1.35 | -8.16% | 3,142 |
| Nov 27, 2025 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | - | 10,809 |
| Nov 26, 2025 | 1.47 | 1.47 | 1.44 | 1.47 | 1.47 | 2.08% | 3,129 |
| Nov 25, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 12.50% | 200 |
| Nov 24, 2025 | 1.28 | 1.49 | 1.28 | 1.28 | 1.28 | -14.67% | 91,355 |
| Nov 21, 2025 | 1.50 | 1.50 | 1.30 | 1.50 | 1.50 | -5.06% | 1,024 |
| Nov 20, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | 1,933 |
| Nov 19, 2025 | 1.60 | 1.61 | 1.40 | 1.60 | 1.60 | 6.67% | 33,732 |
| Nov 18, 2025 | 1.50 | 1.62 | 1.50 | 1.50 | 1.50 | -3.23% | 686,318 |
| Nov 17, 2025 | 1.55 | 1.59 | 1.27 | 1.55 | 1.55 | 7.64% | 336,465 |
| Nov 14, 2025 | 1.44 | 1.45 | 1.40 | 1.44 | 1.44 | 2.86% | 112,316 |
| Nov 13, 2025 | 1.40 | 1.50 | 1.20 | 1.40 | 1.40 | -6.67% | 288,842 |
| Nov 12, 2025 | 1.50 | 1.64 | 1.48 | 1.50 | 1.50 | 1.35% | 41,800 |
| Nov 11, 2025 | 1.48 | 1.48 | 1.22 | 1.48 | 1.48 | -5.13% | 43,142 |
| Nov 10, 2025 | 1.56 | 1.56 | 1.21 | 1.56 | 1.56 | 30.00% | 10,230 |
| Nov 7, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -20.00% | 22,042 |
| Nov 6, 2025 | 1.50 | 1.54 | 1.50 | 1.50 | 1.50 | -10.18% | 82,651 |
| Nov 5, 2025 | 1.67 | 1.70 | 1.67 | 1.67 | 1.67 | -1.76% | 2,445 |
| Nov 4, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.80% | 2,000 |
| Nov 3, 2025 | 1.67 | 1.72 | 1.67 | 1.67 | 1.67 | -2.34% | 40,368 |
| Oct 31, 2025 | 1.71 | 1.71 | 1.54 | 1.71 | 1.71 | - | 3,300 |
| Oct 30, 2025 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | - | 7,000 |
| Oct 24, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 1,503 |
| Oct 23, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | 3,820 |
| Oct 22, 2025 | 1.72 | 1.72 | 1.54 | 1.72 | 1.72 | -1.71% | 3,577 |
| Oct 21, 2025 | 1.75 | 1.75 | 1.54 | 1.75 | 1.75 | 1.16% | 8,392 |
| Oct 17, 2025 | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | -0.57% | 6,262 |
| Oct 16, 2025 | 1.74 | 1.74 | 1.54 | 1.74 | 1.74 | -0.57% | 24,433 |
| Oct 15, 2025 | 1.75 | 1.75 | 1.70 | 1.75 | 1.75 | 0.57% | 2,220 |
| Oct 14, 2025 | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | -0.57% | 110 |
| Oct 13, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 5,348 |
| Oct 10, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | 4,153 |
| Oct 9, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | 300 |
| Oct 8, 2025 | 1.77 | 1.78 | 1.46 | 1.77 | 1.77 | 5.36% | 703,132 |
| Oct 7, 2025 | 1.68 | 1.79 | 1.68 | 1.68 | 1.68 | -6.15% | 3,000 |
| Oct 6, 2025 | 1.79 | 1.79 | 1.66 | 1.79 | 1.79 | 8.48% | 6,353 |
| Oct 3, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -7.82% | 5,011 |
| Oct 2, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 1,272 |
| Oct 1, 2025 | 1.79 | 1.80 | 1.79 | 1.79 | 1.79 | 2.29% | 3,530 |
| Sep 30, 2025 | 1.75 | 1.87 | 1.65 | 1.75 | 1.75 | -6.91% | 311,427 |
| Sep 29, 2025 | 1.88 | 1.90 | 1.77 | 1.88 | 1.88 | 1.62% | 13,069 |
| Sep 26, 2025 | 1.85 | 1.85 | 1.77 | 1.85 | 1.85 | - | 51 |
| Sep 25, 2025 | 1.85 | 1.89 | 1.76 | 1.85 | 1.85 | -2.12% | 7,831 |
| Sep 24, 2025 | 1.89 | 1.89 | 1.86 | 1.89 | 1.89 | - | 743 |
| Sep 23, 2025 | 1.89 | 1.89 | 1.71 | 1.89 | 1.89 | 0.53% | 6,512 |
| Sep 22, 2025 | 1.88 | 1.88 | 1.71 | 1.88 | 1.88 | 1.62% | 7,009 |
| Sep 19, 2025 | 1.85 | 1.85 | 1.80 | 1.85 | 1.85 | 2.78% | 7,634 |