The Jamaica Stock Exchange Limited (JMSE:JSE)
Jamaica
· Delayed Price · Currency is JMD 11.01
0.00 (0.00%)
At close: Dec 5, 2025
JMSE:JSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.01 | 11.58 | 11.01 | 11.01 | 11.01 | - | 10,464 |
| Dec 4, 2025 | 11.01 | 11.64 | 11.00 | 11.01 | 11.01 | 0.09% | 23,466 |
| Dec 3, 2025 | 11.00 | 11.69 | 11.00 | 11.00 | 11.00 | -5.98% | 2,288 |
| Dec 2, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.30% | 20,172 |
| Dec 1, 2025 | 11.55 | 11.60 | 10.40 | 11.55 | 11.55 | -1.28% | 73,665 |
| Nov 28, 2025 | 11.70 | 11.77 | 10.50 | 11.70 | 11.70 | 14.04% | 11,179 |
| Nov 27, 2025 | 10.26 | 11.97 | 10.26 | 10.26 | 10.26 | -14.29% | 182,836 |
| Nov 26, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.08% | 45 |
| Nov 25, 2025 | 11.98 | 11.98 | 11.00 | 11.98 | 11.98 | 6.96% | 4,818 |
| Nov 24, 2025 | 11.20 | 11.98 | 11.10 | 11.20 | 11.20 | -6.51% | 522 |
| Nov 21, 2025 | 11.98 | 11.98 | 11.30 | 11.98 | 11.98 | - | 690 |
| Nov 20, 2025 | 11.98 | 11.98 | 11.31 | 11.98 | 11.98 | -0.17% | 8,128 |
| Nov 19, 2025 | 12.00 | 12.00 | 11.40 | 12.00 | 12.00 | - | 3,395 |
| Nov 18, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 149 |
| Nov 17, 2025 | 12.00 | 12.00 | 11.79 | 12.00 | 12.00 | - | 339 |
| Nov 14, 2025 | 12.00 | 12.00 | 11.41 | 12.00 | 12.00 | - | 1,073 |
| Nov 13, 2025 | 12.00 | 12.00 | 11.40 | 12.00 | 12.00 | 5.26% | 4,614 |
| Nov 12, 2025 | 11.40 | 11.46 | 11.40 | 11.40 | 11.40 | -6.94% | 450 |
| Nov 11, 2025 | 12.25 | 12.25 | 11.46 | 12.25 | 12.25 | 6.52% | 1,243 |
| Nov 10, 2025 | 11.50 | 11.50 | 11.46 | 11.50 | 11.50 | - | 22,944 |
| Nov 7, 2025 | 11.50 | 12.00 | 11.50 | 11.50 | 11.50 | -4.09% | 29,975 |
| Nov 6, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 4.26% | 150 |
| Nov 5, 2025 | 11.50 | 11.99 | 11.50 | 11.50 | 11.50 | 0.88% | 19,763 |
| Nov 4, 2025 | 11.40 | 12.28 | 11.40 | 11.40 | 11.40 | -5.00% | 10,100 |
| Nov 3, 2025 | 12.00 | 12.28 | 11.99 | 12.00 | 12.00 | -2.36% | 80,368 |
| Oct 31, 2025 | 12.29 | 12.29 | 12.10 | 12.29 | 12.29 | - | 3,294 |
| Oct 30, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - | 510 |
| Oct 24, 2025 | 12.29 | 12.29 | 11.60 | 12.29 | 12.29 | 7.52% | 13,963 |
| Oct 23, 2025 | 11.43 | 11.90 | 11.43 | 11.43 | 11.43 | -0.70% | 17,496 |
| Oct 22, 2025 | 11.51 | 11.90 | 11.51 | 11.51 | 11.51 | 0.09% | 5,547 |
| Oct 21, 2025 | 11.50 | 11.98 | 11.50 | 11.50 | 11.50 | - | 3,521 |
| Oct 17, 2025 | 11.50 | 11.98 | 11.41 | 11.50 | 11.50 | 1.05% | 3,671 |
| Oct 16, 2025 | 11.38 | 11.99 | 11.38 | 11.38 | 11.38 | -5.09% | 65,876 |
| Oct 15, 2025 | 11.99 | 12.00 | 11.95 | 11.99 | 11.99 | 4.26% | 4,655 |
| Oct 14, 2025 | 11.50 | 12.00 | 11.37 | 11.50 | 11.50 | 1.14% | 225 |
| Oct 13, 2025 | 11.37 | 12.00 | 11.37 | 11.37 | 11.37 | -5.17% | 7,136 |
| Oct 10, 2025 | 11.99 | 12.00 | 11.34 | 11.99 | 11.99 | 5.55% | 233,684 |
| Oct 9, 2025 | 11.36 | 12.00 | 11.36 | 11.36 | 11.36 | -4.54% | 51,763 |
| Oct 8, 2025 | 11.90 | 12.00 | 11.90 | 11.90 | 11.90 | -0.42% | 1,927 |
| Oct 7, 2025 | 11.95 | 12.39 | 11.95 | 11.95 | 11.95 | -0.50% | 43,337 |
| Oct 6, 2025 | 12.01 | 12.45 | 12.01 | 12.01 | 12.01 | 0.08% | 1,200 |
| Oct 3, 2025 | 12.00 | 12.05 | 12.00 | 12.00 | 12.00 | -0.41% | 12 |
| Oct 2, 2025 | 12.05 | 12.45 | 11.91 | 12.05 | 12.05 | 4.78% | 1,868 |
| Oct 1, 2025 | 11.50 | 12.48 | 11.50 | 11.50 | 11.50 | -7.85% | 56,009 |
| Sep 30, 2025 | 12.48 | 12.49 | 11.34 | 12.48 | 12.48 | -0.08% | 51,220,780 |
| Sep 29, 2025 | 12.49 | 12.49 | 11.32 | 12.49 | 12.49 | -0.08% | 254,721 |
| Sep 26, 2025 | 12.50 | 12.50 | 11.30 | 12.50 | 12.50 | 4.25% | 152,302 |
| Sep 25, 2025 | 11.99 | 11.99 | 11.26 | 11.99 | 11.99 | 4.26% | 1,368 |
| Sep 24, 2025 | 11.50 | 11.90 | 11.50 | 11.50 | 11.50 | -3.36% | 10,339 |
| Sep 23, 2025 | 11.90 | 12.00 | 11.60 | 11.90 | 11.90 | -0.83% | 90,281 |