The Palace Amusement Company (1921) Limited (JMSE:PAL)
Jamaica
· Delayed Price · Currency is JMD 0.8500
-0.0500 (-5.56%)
At close: Dec 5, 2025
JMSE:PAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.85 | 0.91 | 0.85 | 0.85 | 0.85 | -5.56% | 62,708 |
| Dec 4, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -5.26% | 700 |
| Dec 3, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 5.56% | 15,000 |
| Dec 2, 2025 | 0.90 | 0.95 | 0.90 | 0.90 | 0.90 | -5.26% | 6,716 |
| Dec 1, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 32 |
| Nov 27, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 4.40% | 18,798 |
| Nov 26, 2025 | 0.91 | 0.93 | 0.91 | 0.91 | 0.91 | -8.08% | 11,480 |
| Nov 24, 2025 | 0.99 | 0.99 | 0.92 | 0.99 | 0.99 | 6.45% | 11,313 |
| Nov 21, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -6.06% | 26,680 |
| Nov 20, 2025 | 0.99 | 0.99 | 0.92 | 0.99 | 0.99 | 5.32% | 18,766 |
| Nov 19, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.08% | 1,248 |
| Nov 18, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | -6.06% | 21,000 |
| Nov 17, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 60,011 |
| Nov 14, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 47,218 |
| Nov 13, 2025 | 0.99 | 0.99 | 0.84 | 0.99 | 0.99 | - | 8,988 |
| Nov 12, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 5.32% | 2,934 |
| Nov 10, 2025 | 0.94 | 0.99 | 0.94 | 0.94 | 0.94 | - | 6,488 |
| Nov 7, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 2.17% | 6,000 |
| Nov 6, 2025 | 0.92 | 0.99 | 0.92 | 0.92 | 0.92 | -1.08% | 62,668 |
| Nov 4, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 18,164 |
| Nov 3, 2025 | 0.93 | 0.95 | 0.93 | 0.93 | 0.93 | -4.12% | 18,124 |
| Oct 30, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 11 |
| Oct 23, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 17,673 |
| Oct 22, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | - | 17,597 |
| Oct 21, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.04% | 131 |
| Oct 17, 2025 | 0.96 | 0.96 | 0.93 | 0.96 | 0.96 | 1.05% | 20,420 |
| Oct 16, 2025 | 0.95 | 0.98 | 0.95 | 0.95 | 0.95 | - | 1,765 |
| Oct 15, 2025 | 0.95 | 0.99 | 0.95 | 0.95 | 0.95 | -4.04% | 27,652 |
| Oct 14, 2025 | 0.99 | 0.99 | 0.90 | 0.99 | 0.99 | 8.79% | 32,601 |
| Oct 13, 2025 | 0.91 | 0.91 | 0.88 | 0.91 | 0.91 | 19.74% | 122,725 |
| Oct 10, 2025 | 0.76 | 1.00 | 0.76 | 0.76 | 0.76 | -24.75% | 279,556 |
| Oct 9, 2025 | 1.01 | 1.01 | 0.95 | 1.01 | 1.01 | - | 1,089 |
| Oct 8, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 225 |
| Oct 7, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 8,012 |
| Oct 6, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 2,697 |
| Oct 3, 2025 | 1.02 | 1.02 | 0.91 | 1.02 | 1.02 | - | 2,903 |
| Oct 2, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 891 |
| Oct 1, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 10 |
| Sep 30, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 217 |
| Sep 29, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 173,738 |
| Sep 26, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 10.99% | 100 |
| Sep 25, 2025 | 0.91 | 1.00 | 0.91 | 0.91 | 0.91 | -9.90% | 3,000 |
| Sep 23, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 4,173 |
| Sep 22, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 11,291 |
| Sep 18, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 5,025 |
| Sep 17, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 9,500 |
| Sep 16, 2025 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | -1.96% | 24,478 |
| Sep 15, 2025 | 1.02 | 1.02 | 0.87 | 1.02 | 1.02 | - | 67,675 |
| Sep 12, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 10,388 |
| Sep 11, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 4,000 |