Search
Close this search box.

Price History

JMMB GROUP LIMITED 9.50% (JMMBGL9.50)

May 10, 2023 through May 09, 2024

TIP: Select short periods when viewing stocks.

  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2024-05-09 239,003 1.47 1.44 -0.03 1.47 1.49
2024-05-08 285,768 1.45 1.47 0.02 1.42 1.45
2024-05-07 249,318 1.45 1.45 -0.01 1.42 1.45
2024-05-06 13,171 1.46 1.46 0.01 1.46 1.49
2024-05-03 55,129 1.49 1.45 0.02 1.45 1.49
2024-05-02 518,319 1.49 1.43 -0.02 1.45 1.49
2024-05-01 57,347 1.45 1.45 0.02 1.43 1.48
2024-04-30 29,358 1.43 1.43 0.00 1.41 1.43
2024-04-29 193,360 1.41 1.43 0.00 1.41 1.43
2024-04-26 324,773 1.45 1.43 -0.01 1.41 1.45
2024-04-25 9,034,447 1.45 1.44 -0.01 1.43 1.45
2024-04-24 56 1.45 1.45 0.04 1.41 1.45
2024-04-23 2,267,521 1.40 1.41 -0.06 1.39 1.45
2024-04-22 16,793 1.48 1.47 0.20 1.42 1.48
2024-04-19 810,423 1.48 1.27 -0.14 1.28 1.48
2024-04-18 81,081 1.45 1.41 -0.01 1.41 1.50
2024-04-17 6,000 1.40 1.42 0.14 1.54 1.79
2024-04-16 10,477 1.40 1.28 0.03 1.40 1.79
2024-04-15 100,021 1.38 1.25 0.02 1.27 1.79
2024-04-12 29,000 1.23 1.23 0.01 1.25 1.79
2024-04-11 30,014 1.33 1.22 0.01 1.23 1.79
2024-04-10 50,800 1.21 1.21 -0.01 1.21 1.80
2024-04-09 1,244,631 1.25 1.22 0.02 1.21 1.25
2024-04-08 484,743 1.21 1.20 -0.01 1.20 1.21
2024-04-05 3,009,894 1.21 1.21 0.00 1.20 1.21
2024-04-04 22,449 1.21 1.21 0.01 1.20 1.21
2024-04-03 452,827 1.21 1.20 0.01 1.20 1.21
2024-04-02 337,439 1.19 1.19 -0.01 1.20 1.21
2024-03-28 13,130 1.21 1.20 0.00 1.20 1.21
2024-03-27 39,269 1.21 1.20 -0.01 1.19 1.21
2024-03-26 872,735 1.21 1.21 0.00 1.20 1.21
2024-03-25 471,409 1.22 1.21 0.00 1.22 1.25
2024-03-22 461,501 1.21 1.21 0.01 1.20 1.22
2024-03-21 6,672,944 1.22 1.20 0.01 1.19 1.22
2024-03-20 107,979 1.20 1.19 -0.01 1.19 1.20
2024-03-19 70,640 1.20 1.20 -0.01 1.19 1.20
2024-03-18 71,273 1.22 1.21 0.01 1.20 1.22
2024-03-15 16,286 1.19 1.20 0.02 1.19 1.25
2024-03-14 40,578 1.18 1.18 -0.02 1.18 1.20
2024-03-13 110,000 1.20 1.20 0.00 1.20 1.25
2024-03-12 14,067 1.17 1.20 0.05 1.17 1.26
2024-03-11 3,608,915 1.15 1.15 0.00 1.15 1.45
2024-03-08 65,014 1.15 1.15 0.00 1.14 1.14
2024-03-07 51 1.15 1.15 0.01 1.14 1.15
2024-03-06 115,347 1.14 1.14 -0.01 1.14 1.15
2024-03-05 20,811 1.14 1.15 0.05 1.11 1.14
2024-03-04 503,017 1.10 1.10 0.00 1.10 1.15
2024-03-01 16,000 1.10 1.10 0.00 1.10 1.80
2024-02-29 1,684 1.10 1.10 0.02 1.09 1.11
2024-02-28 543,671 1.10 1.08 0.00 1.09 1.10
2024-02-27 82,375 1.10 1.08 0.00 1.08 1.10
2024-02-26 40,067 1.08 1.08 0.00 1.08 1.09
2024-02-23 24,158 1.09 1.08 -0.01 1.08 1.09
2024-02-22 14,898 1.15 1.09 0.05 1.05 1.15
2024-02-21 197,824 1.15 1.04 -0.01 1.04 1.15
2024-02-20 245,764 1.05 1.05 0.00 1.03 1.04
2024-02-19 1,907,764 1.05 1.05 0.00 1.05 1.18
2024-02-16 90,325 1.05 1.05 0.02 1.03 1.05
2024-02-15 3,642,048 1.05 1.03 0.00 1.03 1.05
2024-02-13 3,942,459 1.03 1.03 0.00 1.02 1.03
2024-02-12 150,352 1.03 1.03 0.00 1.02 1.03
2024-02-09 5,811,003 1.03 1.03 -0.01 1.02 1.03
2024-02-08 6,949,500 1.03 1.04 0.01 1.03 1.06
2024-02-07 269,354 1.04 1.03 0.00 1.03 1.04
2024-02-06 527,436 1.04 1.03 0.00 1.03 1.04
2024-02-05 142,703 1.03 1.03 0.00 1.03 1.04
2024-02-02 4,659,458 1.03 1.03 0.00 1.01 1.05
2024-02-01 832,256 1.03 1.03 0.02 1.01 1.02
2024-01-31 3,852,952 1.02 1.01 0.00 1.01 1.02
2024-01-30 294,263 1.01 1.01 0.00 1.00 1.01
2024-01-29 1,998,138 1.01 1.01 0.00 1.00 1.01
2024-01-26 393,227 1.02 1.01 -0.01 1.01 1.02
2024-01-25 52,372 1.02 1.02 0.01 1.01 1.02
2024-01-24 16,965,523 1.02 1.01 -0.01 1.01 1.02
2024-01-23 2,839,056 1.02 1.02 0.01 1.01 1.02
2024-01-22 18,652,073 1.02 1.01 -0.01 1.00 1.02
2024-01-19 580,737 1.02 1.02 0.00 1.02 1.03
2024-01-18 65,000 1.02 1.02 0.03 1.02 1.03
2024-01-17 1,590,708 1.02 0.99 -0.03 1.02 1.03
2024-01-16 105,676 1.02 1.02 -0.01 1.00 1.02
2024-01-15 3,999 1.03 1.03 0.02 1.02 1.03
2024-01-12 0 1.02 1.01 0.00 1.02 1.03
2024-01-11 205,282 1.02 1.01 0.01 1.02 1.03
2024-01-10 2,349,612 1.01 1.00 0.00 1.00 1.01
2024-01-09 191,321 1.00 1.00 -0.03 0.98 1.00
2024-01-08 115,887 1.03 1.03 0.02 1.01 1.03
2024-01-05 185,929 1.02 1.01 -0.02 1.01 1.03
2024-01-04 208,616 1.02 1.03 0.00 1.01 1.03
2024-01-03 427,703 1.01 1.03 0.00 1.01 1.03
2024-01-02 137,983 1.02 1.03 0.00 1.01 1.03
2023-12-29 20,205 1.03 1.03 0.00 1.02 1.03
2023-12-28 395,870 1.02 1.03 0.00 1.01 1.03
2023-12-27 2,265 1.03 1.03 0.01 1.01 1.03
2023-12-22 10,000,760 1.02 1.02 -0.01 1.01 1.03
2023-12-21 2,063,389 1.03 1.03 -0.01 1.01 1.03
2023-12-20 86,270 1.03 1.04 0.01 1.02 1.03
2023-12-19 12,850 1.05 1.03 -0.02 1.02 1.05
2023-12-18 12,853 1.05 1.05 0.00 1.01 1.05
2023-12-15 9,765 1.05 1.05 0.00 1.01 1.05
2023-12-14 101 1.05 1.05 -0.01 1.01 1.05
2023-12-13 140,828 1.07 1.06 0.00 1.01 1.07
2023-12-12 27,151 1.07 1.06 0.06 1.00 1.07
2023-12-11 159,240 1.07 1.00 0.00 0.98 1.07
2023-12-08 247,523 1.00 1.00 0.00 0.98 1.07
2023-12-07 2,490,969 1.00 1.00 -0.03 0.99 1.00
2023-12-06 1,192 1.01 1.03 0.02 1.02 1.08
2023-12-05 177,215 1.09 1.01 -0.03 1.04 1.08
2023-12-04 8,042 1.09 1.04 -0.04 1.01 1.09
2023-12-01 43,632 1.08 1.08 0.08 1.01 1.09
2023-11-30 687,757 1.09 1.00 -0.06 1.01 1.09
2023-11-29 3,853 1.02 1.06 -0.02 1.00 1.09
2023-11-28 42,001 0.99 1.08 -0.05 0.99 1.09
2023-11-27 209,507 1.12 1.13 0.07 1.02 1.10
2023-11-24 1,641,196 1.13 1.06 0.08 1.13 1.17
2023-11-23 55,046 0.99 0.98 -0.01 0.98 0.99
2023-11-22 55 0.99 0.99 0.00 0.98 0.99
2023-11-21 2,751 0.99 0.99 -0.01 0.98 0.99
2023-11-20 57,425 1.00 1.00 0.00 0.98 0.99
2023-11-17 57,035 1.00 1.00 0.01 0.97 1.00
2023-11-16 18,295 1.00 0.99 -0.01 0.97 1.00
2023-11-15 21,999 1.00 1.00 -0.02 0.97 1.00
2023-11-14 97 1.02 1.02 0.02 0.97 1.00
2023-11-13 175,399 1.00 1.00 0.03 0.97 1.03
2023-11-10 68,193 0.97 0.97 -0.06 0.97 1.04
2023-11-09 1,147 1.03 1.03 -0.01 1.00 1.02
2023-11-08 1,407 1.04 1.04 0.08 0.97 1.03
2023-11-07 927,669 0.96 0.96 -0.05 0.97 1.04
2023-11-06 9,460 1.05 1.01 -0.04 1.00 1.05
2023-11-03 8,289 1.05 1.05 0.00 1.00 1.05
2023-11-02 6,229 1.05 1.05 0.05 1.00 1.05
2023-11-01 847,851 1.06 1.00 -0.01 0.99 1.06
2023-10-31 27,203 1.05 1.01 0.02 1.00 1.05
2023-10-30 1,251,357 1.05 0.99 0.00 1.00 1.06
2023-10-27 354,872 1.04 0.99 -0.01 0.99 1.05
2023-10-26 105,870 1.05 1.00 -0.06 1.01 1.06
2023-10-25 1,039,930 1.05 1.06 0.06 1.00 1.06
2023-10-24 129,677 1.07 1.00 -0.01 0.99 1.07
2023-10-23 236,965 0.99 1.01 -0.11 1.00 1.07
2023-10-20 14,575 1.13 1.12 0.03 1.08 1.13
2023-10-19 605 1.09 1.09 0.00 1.08 1.09
2023-10-18 17,674 1.01 1.09 -0.01 1.01 1.09
2023-10-17 57,933 1.01 1.10 0.00 1.01 1.12
2023-10-13 26,353 1.10 1.10 0.07 1.03 1.10
2023-10-12 84,712 0.99 1.03 -0.03 1.02 1.10
2023-10-11 2,503 1.09 1.06 0.02 1.02 1.09
2023-10-10 253,569 1.10 1.04 -0.06 1.00 1.10
2023-10-09 148,452 1.10 1.10 0.00 1.09 1.10
2023-10-06 5,949 1.10 1.10 0.00 1.10 1.13
2023-10-05 19,092 1.10 1.10 -0.04 1.10 1.13
2023-10-04 2,645 1.14 1.14 0.02 1.12 1.14
2023-10-03 12,181 1.14 1.12 -0.01 1.10 1.14
2023-10-02 118,127 1.14 1.13 -0.02 1.10 1.14
2023-09-29 1,521 1.15 1.15 0.03 1.12 1.15
2023-09-28 21,605 1.15 1.12 0.02 1.10 1.15
2023-09-27 1,001,091 1.10 1.10 -0.05 1.10 1.16
2023-09-26 6,527 1.15 1.15 0.00 1.13 1.15
2023-09-25 13,043 1.15 1.15 0.00 1.13 1.15
2023-09-22 2,893 1.15 1.15 0.03 1.13 1.15
2023-09-21 2,103 1.15 1.12 0.02 1.10 1.15
2023-09-20 82,637 1.10 1.10 0.00 1.10 1.15
2023-09-19 45,623 1.10 1.10 0.00 1.10 1.14
2023-09-18 185,106 1.10 1.10 -0.06 1.10 1.14
2023-09-15 2,628 1.16 1.16 0.07 1.10 1.15
2023-09-14 1,261,786 1.10 1.09 0.13 1.10 1.17
2023-09-13 8,373 0.96 0.96 -0.05 0.96 1.02
2023-09-12 1,112 1.01 1.01 -0.02 0.96 1.02
2023-09-11 78,082 1.00 1.03 0.00 0.96 1.03
2023-09-08 17,354 1.02 1.03 0.08 0.95 1.03
2023-09-07 4,819,022 1.00 0.95 -0.05 0.92 1.02
2023-09-06 3,555,237 0.99 1.00 -0.05 0.92 1.00
2023-09-05 4,369 1.05 1.05 0.01 1.06 1.16
2023-09-04 782,313 1.04 1.04 -0.02 1.04 1.16
2023-09-01 336,417 1.04 1.06 -0.14 1.04 1.16
2023-08-31 410,856 1.14 1.20 0.16 1.04 1.18
2023-08-30 50,136 1.05 1.04 0.01 1.04 1.05
2023-08-29 37,415 1.03 1.03 0.01 1.02 1.03
2023-08-28 13,313 1.03 1.02 0.00 1.02 1.03
2023-08-25 8,214 1.02 1.02 -0.01 1.02 1.03
2023-08-24 115 1.03 1.03 0.01 1.02 1.03
2023-08-23 17,296 1.03 1.02 -0.02 1.02 1.03
2023-08-22 3,396 1.04 1.04 0.04 1.02 1.04
2023-08-21 471,360 1.04 1.00 -0.04 1.00 1.04
2023-08-18 53,447 1.02 1.04 0.00 1.00 1.02
2023-08-17 11,268 1.04 1.04 0.04 1.01 1.04
2023-08-16 354,389 1.04 1.00 -0.03 1.00 1.04
2023-08-15 6,943 1.03 1.03 0.01 1.02 1.04
2023-08-14 21,602 1.02 1.02 0.02 1.00 1.04
2023-08-11 276,084 1.02 1.00 -0.01 1.00 1.05
2023-08-10 3,528 1.01 1.01 0.01 1.00 1.01
2023-08-09 39,857 1.00 1.00 0.00 1.00 1.02
2023-08-08 74,461 1.00 1.00 -0.05 1.00 1.02
2023-08-04 930 1.05 1.05 0.00 1.00 1.05
2023-08-03 9,920 1.05 1.05 0.00 1.00 1.05
2023-08-02 4,026 1.00 1.05 0.04 1.00 1.04
2023-07-31 80,538 1.01 1.01 0.00 1.01 1.06
2023-07-28 2,810 1.02 1.01 0.01 1.00 1.02
2023-07-27 6,000 1.00 1.00 0.00 1.00 1.01
2023-07-26 420,780 1.01 1.00 0.00 1.00 1.01
2023-07-25 165,495 1.01 1.00 0.04 1.00 1.01
2023-07-24 456,590 1.01 0.96 0.01 1.00 1.01
2023-07-21 3,132 0.95 0.95 0.00 0.93 0.95
2023-07-20 61,766 0.95 0.95 0.00 0.93 0.95
2023-07-19 50,347 0.95 0.95 -0.04 0.93 0.95
2023-07-18 18,028 0.99 0.99 -0.01 0.98 0.99
2023-07-17 30,597 1.00 1.00 0.01 0.99 1.00
2023-07-14 16,446 1.00 0.99 0.09 0.92 1.00
2023-07-13 207,027 0.90 0.90 -0.12 0.91 0.99
2023-07-12 40,148 1.00 1.02 -0.01 0.96 1.01
2023-07-11 41,564 1.08 1.03 -0.05 1.01 1.09
2023-07-10 457,470 1.10 1.08 0.08 1.01 1.10
2023-07-07 845,771 1.00 1.00 0.03 0.98 1.00
2023-07-06 73,127 0.95 0.97 -0.01 0.95 1.00
2023-07-05 17,153 0.99 0.98 -0.01 0.95 0.99
2023-07-04 581,748 0.99 0.99 0.00 0.94 0.99
2023-07-03 45,696 1.00 0.99 0.00 0.93 1.00
2023-06-30 215,876 0.93 0.99 0.08 0.91 1.00
2023-06-29 22,838 1.00 0.91 -0.09 0.91 0.99
2023-06-28 564,125 1.00 1.00 0.09 0.92 1.00
2023-06-27 747,489 1.00 0.91 -0.02 0.92 1.00
2023-06-26 996,647 0.91 0.93 -0.07 0.87 0.91
2023-06-23 108,442 1.00 1.00 0.00 0.99 1.00
2023-06-22 24,500 0.99 1.00 0.00 0.99 1.00
2023-06-21 76,533 1.00 1.00 0.01 0.99 1.00
2023-06-20 12,922 0.99 0.99 -0.01 0.99 1.00
2023-06-19 57,716 1.00 1.00 0.00 0.99 1.00
2023-06-16 669,681 0.99 1.00 0.00 0.99 1.00
2023-06-15 19,047 1.00 1.00 0.00 0.99 1.00
2023-06-14 1,732 1.00 1.00 0.00 0.99 1.00
2023-06-13 21,212 1.00 1.00 0.00 0.99 1.00
2023-06-12 3,095 1.00 1.00 0.00 0.99 1.00
2023-06-09 42,244 1.00 1.00 0.00 0.99 1.00
2023-06-08 96,927 1.00 1.00 0.00 0.99 1.00
2023-06-07 33,762 1.00 1.00 0.00 0.99 1.00
2023-06-06 0 1.00 1.00 0.00 0.99 1.00
2023-06-05 313,539 1.00 1.00 -0.04 0.99 1.00
2023-06-02 151,965 1.00 1.04 -0.10 0.99 1.00
2023-06-01 4,821 1.14 1.14 0.02 1.02 1.14
2023-05-31 3,304 1.12 1.12 0.11 1.02 1.14
2023-05-30 3,066 1.13 1.01 -0.14 1.02 1.10
2023-05-29 12,672 1.15 1.15 -0.01 1.00 1.14
2023-05-26 18,322 1.05 1.16 0.03 1.00 1.16
2023-05-25 298,480 0.99 1.13 0.14 0.99 1.19
2023-05-24 8,948 0.99 0.99 0.00 0.98 0.99
2023-05-22 171,789 0.99 0.99 -0.01 0.98 0.99
2023-05-19 666,066 0.99 1.00 -0.16 0.98 0.99
2023-05-18 15,000 1.16 1.16 0.15 1.08 1.23
2023-05-17 2,000 1.01 1.01 -0.04 1.01 1.23
2023-05-16 3,342,319 1.20 1.05 -0.09 1.02 1.23
2023-05-15 399,000 1.01 1.14 0.13 1.01 1.24
2023-05-12 50,012 1.00 1.01 -0.23 1.00 1.25
2023-05-11 30,002 1.25 1.24 0.17 1.10 1.20
2023-05-10 24,028 1.00 1.07 0.06 1.01 1.24
  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2024-05-09 239,003 1.47 1.44 -0.03 1.47 1.49
2024-05-08 285,768 1.45 1.47 0.02 1.42 1.45
2024-05-07 249,318 1.45 1.45 -0.01 1.42 1.45
2024-05-06 13,171 1.46 1.46 0.01 1.46 1.49
2024-05-03 55,129 1.49 1.45 0.02 1.45 1.49
2024-05-02 518,319 1.49 1.43 -0.02 1.45 1.49
2024-05-01 57,347 1.45 1.45 0.02 1.43 1.48
2024-04-30 29,358 1.43 1.43 0.00 1.41 1.43
2024-04-29 193,360 1.41 1.43 0.00 1.41 1.43
2024-04-26 324,773 1.45 1.43 -0.01 1.41 1.45
2024-04-25 9,034,447 1.45 1.44 -0.01 1.43 1.45
2024-04-24 56 1.45 1.45 0.04 1.41 1.45
2024-04-23 2,267,521 1.40 1.41 -0.06 1.39 1.45
2024-04-22 16,793 1.48 1.47 0.20 1.42 1.48
2024-04-19 810,423 1.48 1.27 -0.14 1.28 1.48
2024-04-18 81,081 1.45 1.41 -0.01 1.41 1.50
2024-04-17 6,000 1.40 1.42 0.14 1.54 1.79
2024-04-16 10,477 1.40 1.28 0.03 1.40 1.79
2024-04-15 100,021 1.38 1.25 0.02 1.27 1.79
2024-04-12 29,000 1.23 1.23 0.01 1.25 1.79
2024-04-11 30,014 1.33 1.22 0.01 1.23 1.79
2024-04-10 50,800 1.21 1.21 -0.01 1.21 1.80
2024-04-09 1,244,631 1.25 1.22 0.02 1.21 1.25
2024-04-08 484,743 1.21 1.20 -0.01 1.20 1.21
2024-04-05 3,009,894 1.21 1.21 0.00 1.20 1.21
2024-04-04 22,449 1.21 1.21 0.01 1.20 1.21
2024-04-03 452,827 1.21 1.20 0.01 1.20 1.21
2024-04-02 337,439 1.19 1.19 -0.01 1.20 1.21
2024-03-28 13,130 1.21 1.20 0.00 1.20 1.21
2024-03-27 39,269 1.21 1.20 -0.01 1.19 1.21
2024-03-26 872,735 1.21 1.21 0.00 1.20 1.21
2024-03-25 471,409 1.22 1.21 0.00 1.22 1.25
2024-03-22 461,501 1.21 1.21 0.01 1.20 1.22
2024-03-21 6,672,944 1.22 1.20 0.01 1.19 1.22
2024-03-20 107,979 1.20 1.19 -0.01 1.19 1.20
2024-03-19 70,640 1.20 1.20 -0.01 1.19 1.20
2024-03-18 71,273 1.22 1.21 0.01 1.20 1.22
2024-03-15 16,286 1.19 1.20 0.02 1.19 1.25
2024-03-14 40,578 1.18 1.18 -0.02 1.18 1.20
2024-03-13 110,000 1.20 1.20 0.00 1.20 1.25
2024-03-12 14,067 1.17 1.20 0.05 1.17 1.26
2024-03-11 3,608,915 1.15 1.15 0.00 1.15 1.45
2024-03-08 65,014 1.15 1.15 0.00 1.14 1.14
2024-03-07 51 1.15 1.15 0.01 1.14 1.15
2024-03-06 115,347 1.14 1.14 -0.01 1.14 1.15
2024-03-05 20,811 1.14 1.15 0.05 1.11 1.14
2024-03-04 503,017 1.10 1.10 0.00 1.10 1.15
2024-03-01 16,000 1.10 1.10 0.00 1.10 1.80
2024-02-29 1,684 1.10 1.10 0.02 1.09 1.11
2024-02-28 543,671 1.10 1.08 0.00 1.09 1.10
2024-02-27 82,375 1.10 1.08 0.00 1.08 1.10
2024-02-26 40,067 1.08 1.08 0.00 1.08 1.09
2024-02-23 24,158 1.09 1.08 -0.01 1.08 1.09
2024-02-22 14,898 1.15 1.09 0.05 1.05 1.15
2024-02-21 197,824 1.15 1.04 -0.01 1.04 1.15
2024-02-20 245,764 1.05 1.05 0.00 1.03 1.04
2024-02-19 1,907,764 1.05 1.05 0.00 1.05 1.18
2024-02-16 90,325 1.05 1.05 0.02 1.03 1.05
2024-02-15 3,642,048 1.05 1.03 0.00 1.03 1.05
2024-02-13 3,942,459 1.03 1.03 0.00 1.02 1.03
2024-02-12 150,352 1.03 1.03 0.00 1.02 1.03
2024-02-09 5,811,003 1.03 1.03 -0.01 1.02 1.03
2024-02-08 6,949,500 1.03 1.04 0.01 1.03 1.06
2024-02-07 269,354 1.04 1.03 0.00 1.03 1.04
2024-02-06 527,436 1.04 1.03 0.00 1.03 1.04
2024-02-05 142,703 1.03 1.03 0.00 1.03 1.04
2024-02-02 4,659,458 1.03 1.03 0.00 1.01 1.05
2024-02-01 832,256 1.03 1.03 0.02 1.01 1.02
2024-01-31 3,852,952 1.02 1.01 0.00 1.01 1.02
2024-01-30 294,263 1.01 1.01 0.00 1.00 1.01
2024-01-29 1,998,138 1.01 1.01 0.00 1.00 1.01
2024-01-26 393,227 1.02 1.01 -0.01 1.01 1.02
2024-01-25 52,372 1.02 1.02 0.01 1.01 1.02
2024-01-24 16,965,523 1.02 1.01 -0.01 1.01 1.02
2024-01-23 2,839,056 1.02 1.02 0.01 1.01 1.02
2024-01-22 18,652,073 1.02 1.01 -0.01 1.00 1.02
2024-01-19 580,737 1.02 1.02 0.00 1.02 1.03
2024-01-18 65,000 1.02 1.02 0.03 1.02 1.03
2024-01-17 1,590,708 1.02 0.99 -0.03 1.02 1.03
2024-01-16 105,676 1.02 1.02 -0.01 1.00 1.02
2024-01-15 3,999 1.03 1.03 0.02 1.02 1.03
2024-01-12 0 1.02 1.01 0.00 1.02 1.03
2024-01-11 205,282 1.02 1.01 0.01 1.02 1.03
2024-01-10 2,349,612 1.01 1.00 0.00 1.00 1.01
2024-01-09 191,321 1.00 1.00 -0.03 0.98 1.00
2024-01-08 115,887 1.03 1.03 0.02 1.01 1.03
2024-01-05 185,929 1.02 1.01 -0.02 1.01 1.03
2024-01-04 208,616 1.02 1.03 0.00 1.01 1.03
2024-01-03 427,703 1.01 1.03 0.00 1.01 1.03
2024-01-02 137,983 1.02 1.03 0.00 1.01 1.03
2023-12-29 20,205 1.03 1.03 0.00 1.02 1.03
2023-12-28 395,870 1.02 1.03 0.00 1.01 1.03
2023-12-27 2,265 1.03 1.03 0.01 1.01 1.03
2023-12-22 10,000,760 1.02 1.02 -0.01 1.01 1.03
2023-12-21 2,063,389 1.03 1.03 -0.01 1.01 1.03
2023-12-20 86,270 1.03 1.04 0.01 1.02 1.03
2023-12-19 12,850 1.05 1.03 -0.02 1.02 1.05
2023-12-18 12,853 1.05 1.05 0.00 1.01 1.05
2023-12-15 9,765 1.05 1.05 0.00 1.01 1.05
2023-12-14 101 1.05 1.05 -0.01 1.01 1.05
2023-12-13 140,828 1.07 1.06 0.00 1.01 1.07
2023-12-12 27,151 1.07 1.06 0.06 1.00 1.07
2023-12-11 159,240 1.07 1.00 0.00 0.98 1.07
2023-12-08 247,523 1.00 1.00 0.00 0.98 1.07
2023-12-07 2,490,969 1.00 1.00 -0.03 0.99 1.00
2023-12-06 1,192 1.01 1.03 0.02 1.02 1.08
2023-12-05 177,215 1.09 1.01 -0.03 1.04 1.08
2023-12-04 8,042 1.09 1.04 -0.04 1.01 1.09
2023-12-01 43,632 1.08 1.08 0.08 1.01 1.09
2023-11-30 687,757 1.09 1.00 -0.06 1.01 1.09
2023-11-29 3,853 1.02 1.06 -0.02 1.00 1.09
2023-11-28 42,001 0.99 1.08 -0.05 0.99 1.09
2023-11-27 209,507 1.12 1.13 0.07 1.02 1.10
2023-11-24 1,641,196 1.13 1.06 0.08 1.13 1.17
2023-11-23 55,046 0.99 0.98 -0.01 0.98 0.99
2023-11-22 55 0.99 0.99 0.00 0.98 0.99
2023-11-21 2,751 0.99 0.99 -0.01 0.98 0.99
2023-11-20 57,425 1.00 1.00 0.00 0.98 0.99
2023-11-17 57,035 1.00 1.00 0.01 0.97 1.00
2023-11-16 18,295 1.00 0.99 -0.01 0.97 1.00
2023-11-15 21,999 1.00 1.00 -0.02 0.97 1.00
2023-11-14 97 1.02 1.02 0.02 0.97 1.00
2023-11-13 175,399 1.00 1.00 0.03 0.97 1.03
2023-11-10 68,193 0.97 0.97 -0.06 0.97 1.04
2023-11-09 1,147 1.03 1.03 -0.01 1.00 1.02
2023-11-08 1,407 1.04 1.04 0.08 0.97 1.03
2023-11-07 927,669 0.96 0.96 -0.05 0.97 1.04
2023-11-06 9,460 1.05 1.01 -0.04 1.00 1.05
2023-11-03 8,289 1.05 1.05 0.00 1.00 1.05
2023-11-02 6,229 1.05 1.05 0.05 1.00 1.05
2023-11-01 847,851 1.06 1.00 -0.01 0.99 1.06
2023-10-31 27,203 1.05 1.01 0.02 1.00 1.05
2023-10-30 1,251,357 1.05 0.99 0.00 1.00 1.06
2023-10-27 354,872 1.04 0.99 -0.01 0.99 1.05
2023-10-26 105,870 1.05 1.00 -0.06 1.01 1.06
2023-10-25 1,039,930 1.05 1.06 0.06 1.00 1.06
2023-10-24 129,677 1.07 1.00 -0.01 0.99 1.07
2023-10-23 236,965 0.99 1.01 -0.11 1.00 1.07
2023-10-20 14,575 1.13 1.12 0.03 1.08 1.13
2023-10-19 605 1.09 1.09 0.00 1.08 1.09
2023-10-18 17,674 1.01 1.09 -0.01 1.01 1.09
2023-10-17 57,933 1.01 1.10 0.00 1.01 1.12
2023-10-13 26,353 1.10 1.10 0.07 1.03 1.10
2023-10-12 84,712 0.99 1.03 -0.03 1.02 1.10
2023-10-11 2,503 1.09 1.06 0.02 1.02 1.09
2023-10-10 253,569 1.10 1.04 -0.06 1.00 1.10
2023-10-09 148,452 1.10 1.10 0.00 1.09 1.10
2023-10-06 5,949 1.10 1.10 0.00 1.10 1.13
2023-10-05 19,092 1.10 1.10 -0.04 1.10 1.13
2023-10-04 2,645 1.14 1.14 0.02 1.12 1.14
2023-10-03 12,181 1.14 1.12 -0.01 1.10 1.14
2023-10-02 118,127 1.14 1.13 -0.02 1.10 1.14
2023-09-29 1,521 1.15 1.15 0.03 1.12 1.15
2023-09-28 21,605 1.15 1.12 0.02 1.10 1.15
2023-09-27 1,001,091 1.10 1.10 -0.05 1.10 1.16
2023-09-26 6,527 1.15 1.15 0.00 1.13 1.15
2023-09-25 13,043 1.15 1.15 0.00 1.13 1.15
2023-09-22 2,893 1.15 1.15 0.03 1.13 1.15
2023-09-21 2,103 1.15 1.12 0.02 1.10 1.15
2023-09-20 82,637 1.10 1.10 0.00 1.10 1.15
2023-09-19 45,623 1.10 1.10 0.00 1.10 1.14
2023-09-18 185,106 1.10 1.10 -0.06 1.10 1.14
2023-09-15 2,628 1.16 1.16 0.07 1.10 1.15
2023-09-14 1,261,786 1.10 1.09 0.13 1.10 1.17
2023-09-13 8,373 0.96 0.96 -0.05 0.96 1.02
2023-09-12 1,112 1.01 1.01 -0.02 0.96 1.02
2023-09-11 78,082 1.00 1.03 0.00 0.96 1.03
2023-09-08 17,354 1.02 1.03 0.08 0.95 1.03
2023-09-07 4,819,022 1.00 0.95 -0.05 0.92 1.02
2023-09-06 3,555,237 0.99 1.00 -0.05 0.92 1.00
2023-09-05 4,369 1.05 1.05 0.01 1.06 1.16
2023-09-04 782,313 1.04 1.04 -0.02 1.04 1.16
2023-09-01 336,417 1.04 1.06 -0.14 1.04 1.16
2023-08-31 410,856 1.14 1.20 0.16 1.04 1.18
2023-08-30 50,136 1.05 1.04 0.01 1.04 1.05
2023-08-29 37,415 1.03 1.03 0.01 1.02 1.03
2023-08-28 13,313 1.03 1.02 0.00 1.02 1.03
2023-08-25 8,214 1.02 1.02 -0.01 1.02 1.03
2023-08-24 115 1.03 1.03 0.01 1.02 1.03
2023-08-23 17,296 1.03 1.02 -0.02 1.02 1.03
2023-08-22 3,396 1.04 1.04 0.04 1.02 1.04
2023-08-21 471,360 1.04 1.00 -0.04 1.00 1.04
2023-08-18 53,447 1.02 1.04 0.00 1.00 1.02
2023-08-17 11,268 1.04 1.04 0.04 1.01 1.04
2023-08-16 354,389 1.04 1.00 -0.03 1.00 1.04
2023-08-15 6,943 1.03 1.03 0.01 1.02 1.04
2023-08-14 21,602 1.02 1.02 0.02 1.00 1.04
2023-08-11 276,084 1.02 1.00 -0.01 1.00 1.05
2023-08-10 3,528 1.01 1.01 0.01 1.00 1.01
2023-08-09 39,857 1.00 1.00 0.00 1.00 1.02
2023-08-08 74,461 1.00 1.00 -0.05 1.00 1.02
2023-08-04 930 1.05 1.05 0.00 1.00 1.05
2023-08-03 9,920 1.05 1.05 0.00 1.00 1.05
2023-08-02 4,026 1.00 1.05 0.04 1.00 1.04
2023-07-31 80,538 1.01 1.01 0.00 1.01 1.06
2023-07-28 2,810 1.02 1.01 0.01 1.00 1.02
2023-07-27 6,000 1.00 1.00 0.00 1.00 1.01
2023-07-26 420,780 1.01 1.00 0.00 1.00 1.01
2023-07-25 165,495 1.01 1.00 0.04 1.00 1.01
2023-07-24 456,590 1.01 0.96 0.01 1.00 1.01
2023-07-21 3,132 0.95 0.95 0.00 0.93 0.95
2023-07-20 61,766 0.95 0.95 0.00 0.93 0.95
2023-07-19 50,347 0.95 0.95 -0.04 0.93 0.95
2023-07-18 18,028 0.99 0.99 -0.01 0.98 0.99
2023-07-17 30,597 1.00 1.00 0.01 0.99 1.00
2023-07-14 16,446 1.00 0.99 0.09 0.92 1.00
2023-07-13 207,027 0.90 0.90 -0.12 0.91 0.99
2023-07-12 40,148 1.00 1.02 -0.01 0.96 1.01
2023-07-11 41,564 1.08 1.03 -0.05 1.01 1.09
2023-07-10 457,470 1.10 1.08 0.08 1.01 1.10
2023-07-07 845,771 1.00 1.00 0.03 0.98 1.00
2023-07-06 73,127 0.95 0.97 -0.01 0.95 1.00
2023-07-05 17,153 0.99 0.98 -0.01 0.95 0.99
2023-07-04 581,748 0.99 0.99 0.00 0.94 0.99
2023-07-03 45,696 1.00 0.99 0.00 0.93 1.00
2023-06-30 215,876 0.93 0.99 0.08 0.91 1.00
2023-06-29 22,838 1.00 0.91 -0.09 0.91 0.99
2023-06-28 564,125 1.00 1.00 0.09 0.92 1.00
2023-06-27 747,489 1.00 0.91 -0.02 0.92 1.00
2023-06-26 996,647 0.91 0.93 -0.07 0.87 0.91
2023-06-23 108,442 1.00 1.00 0.00 0.99 1.00
2023-06-22 24,500 0.99 1.00 0.00 0.99 1.00
2023-06-21 76,533 1.00 1.00 0.01 0.99 1.00
2023-06-20 12,922 0.99 0.99 -0.01 0.99 1.00
2023-06-19 57,716 1.00 1.00 0.00 0.99 1.00
2023-06-16 669,681 0.99 1.00 0.00 0.99 1.00
2023-06-15 19,047 1.00 1.00 0.00 0.99 1.00
2023-06-14 1,732 1.00 1.00 0.00 0.99 1.00
2023-06-13 21,212 1.00 1.00 0.00 0.99 1.00
2023-06-12 3,095 1.00 1.00 0.00 0.99 1.00
2023-06-09 42,244 1.00 1.00 0.00 0.99 1.00
2023-06-08 96,927 1.00 1.00 0.00 0.99 1.00
2023-06-07 33,762 1.00 1.00 0.00 0.99 1.00
2023-06-06 0 1.00 1.00 0.00 0.99 1.00
2023-06-05 313,539 1.00 1.00 -0.04 0.99 1.00
2023-06-02 151,965 1.00 1.04 -0.10 0.99 1.00
2023-06-01 4,821 1.14 1.14 0.02 1.02 1.14
2023-05-31 3,304 1.12 1.12 0.11 1.02 1.14
2023-05-30 3,066 1.13 1.01 -0.14 1.02 1.10
2023-05-29 12,672 1.15 1.15 -0.01 1.00 1.14
2023-05-26 18,322 1.05 1.16 0.03 1.00 1.16
2023-05-25 298,480 0.99 1.13 0.14 0.99 1.19
2023-05-24 8,948 0.99 0.99 0.00 0.98 0.99
2023-05-22 171,789 0.99 0.99 -0.01 0.98 0.99
2023-05-19 666,066 0.99 1.00 -0.16 0.98 0.99
2023-05-18 15,000 1.16 1.16 0.15 1.08 1.23
2023-05-17 2,000 1.01 1.01 -0.04 1.01 1.23
2023-05-16 3,342,319 1.20 1.05 -0.09 1.02 1.23
2023-05-15 399,000 1.01 1.14 0.13 1.01 1.24
2023-05-12 50,012 1.00 1.01 -0.23 1.00 1.25
2023-05-11 30,002 1.25 1.24 0.17 1.10 1.20
2023-05-10 24,028 1.00 1.07 0.06 1.01 1.24
Select Stock
Prev. Closing Price $1.47
Open $1.44
Bid $1.47
Ask $1.49
Volume Traded 239,003
Last Traded $1.47
Summary
Price History
Latest News
Quarterly Financials
Annual Reports
Audited Financials

Trading

News Room

Events

Regulations

Listings

Investors

Services

About JSE

JSE-Logo-white-text-white-symbol.png
We foster the growth of the domestic financial services sector.

Contact Us

40 Harbour Street,
Kingston, Jamaica, W.I.
Monday – Friday : 8:30am – 4:30pm
876-967-3271
communications@jamstockex.com

Customer Service

Get updates from the JSE Group

Follow Us