Pulse Investments Limited (JMSE:PULS)
Jamaica
· Delayed Price · Currency is JMD 1.170
0.00 (0.00%)
At close: Dec 4, 2025
Pulse Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 5,210 |
| Dec 2, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 2,300 |
| Dec 1, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | 100,000 |
| Nov 28, 2025 | 1.17 | 1.17 | 1.10 | 1.17 | 1.17 | - | 196,694 |
| Nov 27, 2025 | 1.17 | 1.17 | 1.10 | 1.17 | 1.17 | 11.43% | 137,180 |
| Nov 26, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 5,826 |
| Nov 25, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 47,092 |
| Nov 24, 2025 | 1.05 | 1.12 | 1.05 | 1.05 | 1.05 | 5.00% | 71,039 |
| Nov 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,684 |
| Nov 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 19,797 |
| Nov 19, 2025 | 1.00 | 1.00 | 0.90 | 1.00 | 1.00 | -15.25% | 5,077 |
| Nov 18, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 5,125 |
| Nov 17, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 227 |
| Nov 13, 2025 | 1.18 | 1.18 | 1.10 | 1.18 | 1.18 | 7.27% | 1,000 |
| Nov 12, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.51% | 3,844 |
| Nov 11, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 31.03% | 2,314 |
| Nov 10, 2025 | 0.87 | 1.01 | 0.87 | 0.87 | 0.87 | -13.86% | 68,011 |
| Nov 7, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -16.53% | 20,850 |
| Nov 5, 2025 | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | - | 561 |
| Nov 3, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 5.22% | 2,432 |
| Oct 31, 2025 | 1.15 | 1.23 | 1.01 | 1.15 | 1.15 | -5.74% | 58,000 |
| Oct 30, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 372 |
| Oct 24, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | 647 |
| Oct 23, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | 585 |
| Oct 22, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | 5,000 |
| Oct 21, 2025 | 1.23 | 1.23 | 1.00 | 1.23 | 1.23 | 0.82% | 24,371 |
| Oct 17, 2025 | 1.22 | 1.22 | 1.01 | 1.22 | 1.22 | 22.00% | 515,065 |
| Oct 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -18.70% | 70,102 |
| Oct 14, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 1 |
| Oct 13, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 100 |
| Oct 8, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 223 |
| Oct 6, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 18.10% | 156 |
| Oct 3, 2025 | 1.05 | 1.24 | 1.05 | 1.05 | 1.05 | - | 2,080 |
| Oct 2, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -17.32% | 1,804 |
| Oct 1, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -14.77% | 1,249 |
| Sep 30, 2025 | 1.49 | 1.49 | 1.38 | 1.49 | 1.49 | 10.37% | 300,154 |
| Sep 29, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 12.50% | 1,000 |
| Sep 26, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -14.89% | 21,263 |
| Sep 25, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 4.44% | 6,213 |
| Sep 24, 2025 | 1.35 | 1.48 | 1.35 | 1.35 | 1.35 | -8.78% | 4,250 |
| Sep 23, 2025 | 1.48 | 1.50 | 1.30 | 1.48 | 1.48 | 6.47% | 18,687 |
| Sep 22, 2025 | 1.39 | 1.39 | 1.18 | 1.39 | 1.39 | 5.30% | 184 |
| Sep 19, 2025 | 1.32 | 1.32 | 1.03 | 1.32 | 1.32 | 29.41% | 140,621 |
| Sep 18, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 0.99% | 2,276 |
| Sep 17, 2025 | 1.01 | 1.01 | 0.85 | 1.01 | 1.01 | -1.94% | 26,236 |
| Sep 15, 2025 | 1.03 | 1.03 | 0.82 | 1.03 | 1.03 | 1.98% | 1,476 |
| Sep 12, 2025 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | -8.18% | 3,863 |
| Sep 11, 2025 | 1.10 | 1.10 | 0.99 | 1.10 | 1.10 | 10.00% | 41,241 |
| Sep 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 16.28% | 132 |
| Sep 9, 2025 | 0.86 | 0.86 | 0.83 | 0.86 | 0.86 | 2.38% | 40,105 |