Scotia Group Jamaica Limited (JMSE:SGJ)
Jamaica
· Delayed Price · Currency is JMD 51.30
-1.44 (-2.73%)
At close: Dec 5, 2025
Scotia Group Jamaica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.30 | 52.74 | 51.30 | 51.30 | 51.30 | -2.73% | 6,529 |
| Dec 4, 2025 | 52.74 | 52.74 | 51.75 | 52.74 | 52.74 | 0.46% | 5,732 |
| Dec 3, 2025 | 52.50 | 52.70 | 52.25 | 52.50 | 52.50 | 0.96% | 258,678 |
| Dec 2, 2025 | 52.00 | 52.70 | 50.25 | 52.00 | 52.00 | 1.96% | 16,829 |
| Dec 1, 2025 | 51.00 | 52.75 | 51.00 | 51.00 | 51.00 | -3.32% | 15,273 |
| Nov 28, 2025 | 52.75 | 52.75 | 50.01 | 52.75 | 52.75 | - | 35,400 |
| Nov 27, 2025 | 52.75 | 52.75 | 51.80 | 52.75 | 52.75 | 1.44% | 21,675 |
| Nov 26, 2025 | 52.00 | 52.00 | 50.00 | 52.00 | 52.00 | 0.10% | 31,482 |
| Nov 25, 2025 | 51.95 | 52.00 | 51.86 | 51.95 | 51.95 | -0.08% | 26,067 |
| Nov 24, 2025 | 51.99 | 52.00 | 51.99 | 51.99 | 51.99 | 3.57% | 2,021 |
| Nov 21, 2025 | 50.20 | 52.00 | 50.00 | 50.20 | 50.20 | -0.59% | 6,213 |
| Nov 20, 2025 | 50.50 | 52.00 | 50.50 | 50.50 | 50.50 | -0.98% | 5,386 |
| Nov 19, 2025 | 51.00 | 51.50 | 50.00 | 51.00 | 51.00 | -0.97% | 34,414 |
| Nov 18, 2025 | 51.50 | 52.00 | 50.12 | 51.50 | 51.50 | 0.98% | 13,213 |
| Nov 17, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 67,632 |
| Nov 14, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | -0.62% | 73,433 |
| Nov 13, 2025 | 51.32 | 52.00 | 51.32 | 51.32 | 51.32 | -1.31% | 46,972 |
| Nov 12, 2025 | 52.00 | 52.75 | 51.50 | 52.00 | 52.00 | 0.78% | 327,152 |
| Nov 11, 2025 | 51.60 | 52.70 | 50.50 | 51.60 | 51.60 | -0.77% | 177,414 |
| Nov 10, 2025 | 52.00 | 52.60 | 50.00 | 52.00 | 52.00 | - | 22,839 |
| Nov 7, 2025 | 52.00 | 52.60 | 52.00 | 52.00 | 52.00 | - | 176,741 |
| Nov 6, 2025 | 52.00 | 52.76 | 52.00 | 52.00 | 52.00 | -1.89% | 234,469 |
| Nov 5, 2025 | 53.00 | 53.48 | 53.00 | 53.00 | 53.00 | - | 88,155 |
| Nov 4, 2025 | 53.00 | 53.70 | 53.00 | 53.00 | 53.00 | -1.30% | 34,795 |
| Nov 3, 2025 | 53.70 | 54.00 | 53.70 | 53.70 | 53.70 | -0.37% | 48,680 |
| Oct 31, 2025 | 53.90 | 53.90 | 53.80 | 53.90 | 53.90 | 0.28% | 13,082 |
| Oct 30, 2025 | 53.75 | 53.90 | 53.75 | 53.75 | 53.75 | -0.28% | 126,725 |
| Oct 24, 2025 | 53.90 | 54.00 | 53.90 | 53.90 | 53.90 | -0.19% | 8,750 |
| Oct 23, 2025 | 54.00 | 54.25 | 54.00 | 54.00 | 54.00 | -0.46% | 79,965 |
| Oct 22, 2025 | 54.25 | 55.00 | 54.01 | 54.25 | 54.25 | -0.46% | 347,303 |
| Oct 21, 2025 | 54.50 | 55.94 | 54.50 | 54.50 | 54.50 | -1.98% | 170,743 |
| Oct 17, 2025 | 55.60 | 55.95 | 55.00 | 55.60 | 55.60 | 1.09% | 6,744 |
| Oct 16, 2025 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | - | 61,783 |
| Oct 15, 2025 | 55.00 | 55.99 | 54.00 | 55.00 | 55.00 | -1.79% | 30,928 |
| Oct 14, 2025 | 56.00 | 56.00 | 55.20 | 56.00 | 56.00 | 1.43% | 6,666 |
| Oct 13, 2025 | 55.21 | 56.00 | 54.76 | 55.21 | 55.21 | -1.38% | 3,517 |
| Oct 10, 2025 | 55.98 | 56.00 | 55.20 | 55.98 | 55.98 | -0.04% | 1,123 |
| Oct 9, 2025 | 56.00 | 56.00 | 54.03 | 56.00 | 56.00 | 0.90% | 512,591 |
| Oct 8, 2025 | 55.50 | 55.50 | 54.05 | 55.50 | 55.50 | 1.65% | 291,930 |
| Oct 7, 2025 | 54.60 | 54.90 | 54.60 | 54.60 | 54.60 | 1.07% | 3,581 |
| Oct 6, 2025 | 54.02 | 54.90 | 54.02 | 54.02 | 54.02 | -0.88% | 43,476 |
| Oct 3, 2025 | 54.50 | 54.60 | 54.03 | 54.50 | 54.50 | -0.18% | 15,157 |
| Oct 2, 2025 | 54.60 | 55.00 | 54.30 | 54.60 | 54.60 | -0.73% | 2,884 |
| Oct 1, 2025 | 55.00 | 55.00 | 54.02 | 55.00 | 55.00 | - | 33,086 |
| Sep 30, 2025 | 55.00 | 55.00 | 54.25 | 55.00 | 55.00 | 0.36% | 2,719,207 |
| Sep 29, 2025 | 54.80 | 55.00 | 54.80 | 54.80 | 54.80 | 0.37% | 7,851 |
| Sep 26, 2025 | 54.60 | 55.00 | 54.60 | 54.60 | 54.60 | -0.73% | 2,017 |
| Sep 25, 2025 | 55.00 | 55.00 | 54.40 | 55.00 | 55.00 | - | 14,638 |
| Sep 24, 2025 | 54.55 | 56.00 | 54.03 | 55.00 | 54.55 | -1.75% | 696,273 |
| Sep 23, 2025 | 55.52 | 55.98 | 54.02 | 55.98 | 55.52 | 3.65% | 201,379 |