Kingston Wharves Limited (JMSE:KW)
Jamaica
· Delayed Price · Currency is JMD 31.01
-0.89 (-2.79%)
At close: Dec 5, 2025
Kingston Wharves Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 31.90 | 31.90 | 31.00 | 31.90 | 31.90 | -0.31% | 2,546 |
| Dec 3, 2025 | 32.00 | 32.00 | 31.50 | 32.00 | 32.00 | 1.59% | 2,333 |
| Dec 2, 2025 | 31.50 | 31.50 | 30.50 | 31.50 | 31.50 | 8.62% | 12,139 |
| Dec 1, 2025 | 29.00 | 29.98 | 29.00 | 29.00 | 29.00 | - | 1,004,061 |
| Nov 28, 2025 | 29.00 | 29.98 | 29.00 | 29.00 | 29.00 | -3.27% | 1,370,773 |
| Nov 27, 2025 | 29.98 | 29.98 | 29.95 | 29.98 | 29.98 | - | 9,578 |
| Nov 26, 2025 | 29.98 | 29.98 | 29.90 | 29.98 | 29.98 | 1.63% | 1,789 |
| Nov 25, 2025 | 29.50 | 29.98 | 29.00 | 29.50 | 29.50 | 1.72% | 5,843 |
| Nov 24, 2025 | 29.00 | 29.80 | 29.00 | 29.00 | 29.00 | -2.68% | 55,599 |
| Nov 21, 2025 | 29.80 | 29.80 | 29.00 | 29.80 | 29.80 | 2.76% | 2,211 |
| Nov 20, 2025 | 29.00 | 29.80 | 28.90 | 29.00 | 29.00 | 0.87% | 946,626 |
| Nov 19, 2025 | 28.75 | 29.00 | 28.75 | 28.75 | 28.75 | -0.86% | 919 |
| Nov 18, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 1,795 |
| Nov 17, 2025 | 29.00 | 29.00 | 28.64 | 29.00 | 29.00 | - | 4,092 |
| Nov 14, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 35,342 |
| Nov 13, 2025 | 29.00 | 29.00 | 28.21 | 29.00 | 29.00 | - | 5,736 |
| Nov 12, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 13,685 |
| Nov 11, 2025 | 29.00 | 29.80 | 29.00 | 29.00 | 29.00 | -2.68% | 102 |
| Nov 10, 2025 | 29.80 | 29.80 | 28.21 | 29.80 | 29.80 | 1.02% | 22,845 |
| Nov 7, 2025 | 29.50 | 29.50 | 28.78 | 29.50 | 29.50 | -1.01% | 3,590 |
| Nov 6, 2025 | 29.80 | 29.80 | 28.90 | 29.80 | 29.80 | - | 11,466 |
| Nov 5, 2025 | 29.80 | 29.80 | 29.78 | 29.80 | 29.80 | - | 3,960 |
| Nov 4, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 8,911 |
| Nov 3, 2025 | 29.80 | 29.85 | 29.80 | 29.80 | 29.80 | -0.10% | 40,597 |
| Oct 31, 2025 | 29.83 | 29.83 | 28.80 | 29.83 | 29.83 | 4.30% | 2,556 |
| Oct 30, 2025 | 28.60 | 29.80 | 28.60 | 28.60 | 28.60 | -4.03% | 4,789 |
| Oct 24, 2025 | 29.80 | 29.85 | 28.50 | 29.80 | 29.80 | 4.31% | 4,772 |
| Oct 23, 2025 | 28.57 | 29.82 | 28.50 | 28.57 | 28.57 | -0.80% | 12,602 |
| Oct 22, 2025 | 28.80 | 29.85 | 28.80 | 28.80 | 28.80 | -3.03% | 128,927 |
| Oct 21, 2025 | 29.70 | 29.85 | 29.70 | 29.70 | 29.70 | 2.63% | 470 |
| Oct 17, 2025 | 28.94 | 29.90 | 28.94 | 28.94 | 28.94 | -3.11% | 16,864 |
| Oct 16, 2025 | 29.87 | 29.91 | 29.85 | 29.87 | 29.87 | 0.07% | 10,027 |
| Oct 15, 2025 | 29.85 | 29.91 | 28.82 | 29.85 | 29.85 | -0.23% | 7,019 |
| Oct 14, 2025 | 29.92 | 29.92 | 28.91 | 29.92 | 29.92 | 3.82% | 11,258 |
| Oct 13, 2025 | 28.82 | 29.94 | 28.82 | 28.82 | 28.82 | -3.58% | 3,416 |
| Oct 10, 2025 | 29.89 | 29.90 | 28.80 | 29.89 | 29.89 | -0.03% | 707,805 |
| Oct 9, 2025 | 29.90 | 29.95 | 29.50 | 29.90 | 29.90 | 1.36% | 79,494 |
| Oct 8, 2025 | 29.50 | 29.95 | 29.48 | 29.50 | 29.50 | 1.72% | 9,710 |
| Oct 7, 2025 | 29.00 | 29.00 | 28.56 | 29.00 | 29.00 | 0.03% | 2,934 |
| Oct 6, 2025 | 28.99 | 29.00 | 28.99 | 28.99 | 28.99 | -1.66% | 2,364 |
| Oct 3, 2025 | 29.48 | 29.48 | 28.52 | 29.48 | 29.48 | 3.40% | 1,403 |
| Oct 2, 2025 | 28.51 | 28.51 | 28.50 | 28.51 | 28.51 | - | 11,342 |
| Oct 1, 2025 | 28.51 | 29.49 | 28.50 | 28.51 | 28.51 | -1.69% | 4,265 |
| Sep 30, 2025 | 29.00 | 29.00 | 28.10 | 29.00 | 29.00 | 1.75% | 23,020 |
| Sep 29, 2025 | 28.50 | 28.99 | 28.02 | 28.50 | 28.50 | 1.75% | 13,465 |
| Sep 26, 2025 | 28.01 | 29.00 | 28.01 | 28.01 | 28.01 | -3.41% | 39,928 |
| Sep 25, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 5,213 |
| Sep 24, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 21,821 |
| Sep 23, 2025 | 29.00 | 29.89 | 28.97 | 29.00 | 29.00 | -1.69% | 26,186 |
| Sep 22, 2025 | 29.50 | 29.50 | 29.00 | 29.50 | 29.50 | -0.67% | 381 |