Kintyre Holdings (JA) Limited (JMSE:KNTYR)
Jamaica
· Delayed Price · Currency is JMD 0.5500
+0.0900 (19.57%)
At close: Dec 5, 2025
Kintyre Holdings (JA) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.55 | 0.60 | 0.43 | 0.55 | 0.55 | 19.57% | 5,861,126 |
| Dec 4, 2025 | 0.46 | 0.47 | 0.36 | 0.46 | 0.46 | 27.78% | 8,318,927 |
| Dec 3, 2025 | 0.36 | 0.37 | 0.29 | 0.36 | 0.36 | 20.00% | 11,419,740 |
| Dec 2, 2025 | 0.30 | 0.30 | 0.25 | 0.30 | 0.30 | 11.11% | 7,318,215 |
| Dec 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 20,424 |
| Nov 28, 2025 | 0.27 | 0.28 | 0.24 | 0.27 | 0.27 | - | 228,886 |
| Nov 27, 2025 | 0.27 | 0.28 | 0.24 | 0.27 | 0.27 | - | 200,394 |
| Nov 26, 2025 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | - | 575,043 |
| Nov 25, 2025 | 0.27 | 0.27 | 0.23 | 0.27 | 0.27 | -3.57% | 293,262 |
| Nov 24, 2025 | 0.28 | 0.28 | 0.24 | 0.28 | 0.28 | 3.70% | 310,078 |
| Nov 21, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 239,926 |
| Nov 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 275,186 |
| Nov 19, 2025 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | - | 1,060,094 |
| Nov 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 9,023 |
| Nov 17, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 143,050 |
| Nov 14, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 444,290 |
| Nov 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,981,698 |
| Nov 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 453,301 |
| Nov 11, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 14,524 |
| Nov 10, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 449,669 |
| Nov 7, 2025 | 0.28 | 0.28 | 0.24 | 0.28 | 0.28 | - | 979,858 |
| Nov 6, 2025 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | 3.70% | 532,283 |
| Nov 5, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 693,100 |
| Nov 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 214,208 |
| Nov 3, 2025 | 0.28 | 0.30 | 0.25 | 0.28 | 0.28 | - | 2,074,746 |
| Oct 31, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -6.67% | 149,009 |
| Oct 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 304,327 |
| Oct 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 232,177 |
| Oct 23, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 79,793 |
| Oct 22, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 476,235 |
| Oct 21, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 3.45% | 1,140,804 |
| Oct 17, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -3.33% | 912,285 |
| Oct 16, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 2,794,812 |
| Oct 15, 2025 | 0.30 | 0.39 | 0.30 | 0.30 | 0.30 | -16.67% | 1,707,016 |
| Oct 14, 2025 | 0.36 | 0.40 | 0.36 | 0.36 | 0.36 | -5.26% | 456,221 |
| Oct 13, 2025 | 0.38 | 0.40 | 0.36 | 0.38 | 0.38 | - | 512,724 |
| Oct 10, 2025 | 0.38 | 0.39 | 0.33 | 0.38 | 0.38 | 5.56% | 671,125 |
| Oct 9, 2025 | 0.36 | 0.36 | 0.34 | 0.36 | 0.36 | 5.88% | 576,809 |
| Oct 8, 2025 | 0.34 | 0.36 | 0.33 | 0.34 | 0.34 | - | 100,272 |
| Oct 7, 2025 | 0.34 | 0.36 | 0.34 | 0.34 | 0.34 | -5.56% | 1,716,786 |
| Oct 6, 2025 | 0.36 | 0.41 | 0.33 | 0.36 | 0.36 | 2.86% | 1,279,051 |
| Oct 3, 2025 | 0.35 | 0.36 | 0.31 | 0.35 | 0.35 | 12.90% | 3,830,534 |
| Oct 2, 2025 | 0.31 | 0.32 | 0.29 | 0.31 | 0.31 | 10.71% | 1,615,097 |
| Oct 1, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -3.45% | 942,862 |
| Sep 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 139,221 |
| Sep 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 439,865 |
| Sep 26, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 103,147 |
| Sep 25, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 49,675 |
| Sep 24, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 35,603 |
| Sep 23, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 32,475 |