Search
Close this search box.

Price History

RADIO JAMAICA LIMITED (RJR)

May 08, 2023 through May 07, 2024

TIP: Select short periods when viewing stocks.

  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2024-05-07 13,156 1.12 1.14 -0.04 1.12 1.18
2024-05-06 674 1.18 1.18 0.00 1.15 1.18
2024-05-03 6,781 1.18 1.18 0.00 1.15 1.18
2024-05-02 7,316 1.15 1.18 0.00 1.15 1.18
2024-05-01 33,397 1.18 1.18 -0.02 1.15 1.18
2024-04-30 246 1.19 1.20 0.09 1.15 1.18
2024-04-29 69,887 1.10 1.11 -0.04 1.10 1.20
2024-04-26 429,693 1.11 1.15 -0.03 1.10 1.22
2024-04-25 16,884 1.18 1.18 0.05 1.13 1.18
2024-04-24 69,965 1.13 1.13 -0.03 1.13 1.18
2024-04-23 21,135 1.15 1.16 -0.03 1.15 1.18
2024-04-22 5,148 1.18 1.19 0.09 1.13 1.19
2024-04-19 150,131 1.19 1.10 0.00 1.11 1.19
2024-04-18 302,851 1.10 1.10 -0.02 1.10 1.19
2024-04-17 683,325 1.17 1.12 -0.04 1.17 1.21
2024-04-16 113,410 1.17 1.16 -0.04 1.17 1.22
2024-04-15 29,294 1.22 1.20 -0.02 1.19 1.23
2024-04-12 126,718 1.23 1.22 0.01 1.20 1.23
2024-04-11 87,457 1.16 1.21 0.00 1.16 1.23
2024-04-10 8,026 1.22 1.21 -0.01 1.16 1.22
2024-04-09 1,452 1.22 1.22 0.00 1.22 1.24
2024-04-08 691,900 1.18 1.22 0.01 1.18 1.24
2024-04-05 423,062 1.21 1.21 -0.02 1.21 1.24
2024-04-04 188,321 1.24 1.23 -0.02 1.20 1.24
2024-04-03 173,355 1.20 1.25 0.03 1.20 1.25
2024-04-02 415,260 1.21 1.22 -0.14 1.20 1.28
2024-03-28 2,422,978 1.37 1.36 -0.05 1.28 1.39
2024-03-27 236,964 1.34 1.41 0.09 1.42 1.43
2024-03-26 1,168,265 1.40 1.32 -0.01 1.32 1.40
2024-03-25 16,634 1.33 1.33 -0.06 1.33 1.40
2024-03-22 81,972 1.40 1.39 0.07 1.33 1.40
2024-03-21 1,030,040 1.35 1.32 0.00 1.31 1.39
2024-03-20 2,799,078 1.30 1.32 -0.10 1.30 1.39
2024-03-19 121,084 1.44 1.42 0.03 1.37 1.44
2024-03-18 1,072 1.40 1.39 0.07 1.35 1.40
2024-03-15 3,022,860 1.29 1.32 -0.03 1.28 1.40
2024-03-14 4,409,077 1.31 1.35 -0.01 1.35 1.40
2024-03-13 488,994 1.40 1.36 0.04 1.35 1.40
2024-03-12 973,747 1.39 1.32 -0.07 1.33 1.40
2024-03-11 78,819 1.40 1.39 0.08 1.35 1.40
2024-03-08 1,248,735 1.30 1.31 -0.09 1.30 1.39
2024-03-07 102,965 1.41 1.40 0.10 1.33 1.41
2024-03-06 204,424 1.30 1.30 -0.10 1.31 1.39
2024-03-05 105,383 1.41 1.40 0.04 1.36 1.41
2024-03-04 44,734 1.37 1.36 -0.01 1.31 1.38
2024-03-01 4,329 1.38 1.37 0.07 1.30 1.38
2024-02-29 866,365 1.30 1.30 -0.02 1.29 1.39
2024-02-28 1,088,730 1.31 1.32 0.00 1.31 1.39
2024-02-27 154,751 1.40 1.32 -0.06 1.31 1.40
2024-02-26 21,000 1.38 1.38 0.04 1.35 1.41
2024-02-23 141,326 1.36 1.34 0.00 1.33 1.41
2024-02-22 37,436 1.36 1.34 0.01 1.35 1.36
2024-02-21 507,959 1.31 1.33 0.01 1.32 1.41
2024-02-20 200,005 1.31 1.32 -0.02 1.36 1.41
2024-02-19 543,115 1.35 1.34 -0.08 1.36 1.41
2024-02-16 18,979 1.42 1.42 0.02 1.40 1.41
2024-02-15 9,700 1.38 1.40 -0.03 1.36 1.43
2024-02-13 54,087 1.43 1.43 0.03 1.40 1.45
2024-02-12 35,472 1.40 1.40 0.02 1.36 1.43
2024-02-09 202,103 1.40 1.38 0.00 1.36 1.40
2024-02-08 212,700 1.38 1.38 0.00 1.38 1.43
2024-02-07 26,670 1.38 1.38 -0.02 1.38 1.43
2024-02-06 429,531 1.38 1.40 -0.05 1.38 1.45
2024-02-05 4,245 1.45 1.45 0.00 1.39 1.45
2024-02-02 20 1.45 1.45 0.07 1.38 1.45
2024-02-01 115,725 1.36 1.38 -0.04 1.36 1.45
2024-01-31 30,405 1.39 1.42 0.03 1.39 1.45
2024-01-30 10,914 1.45 1.39 -0.01 1.39 1.45
2024-01-29 680,622 1.45 1.40 -0.01 1.39 1.45
2024-01-26 415,324 1.44 1.41 0.01 1.39 1.45
2024-01-25 136,300 1.40 1.40 0.02 1.41 1.43
2024-01-24 0 1.44 1.38 0.00 1.40 1.44
2024-01-23 61,375 1.44 1.38 0.01 1.38 1.44
2024-01-22 138,157 1.37 1.37 -0.02 1.37 1.40
2024-01-19 18,547 1.44 1.39 0.02 1.40 1.44
2024-01-18 59,378 1.37 1.37 0.00 1.39 1.45
2024-01-17 62,000 1.37 1.37 -0.02 1.37 1.47
2024-01-16 35,551 1.38 1.39 0.00 1.37 1.48
2024-01-15 300,058 1.48 1.39 0.00 1.39 1.48
2024-01-12 1,120,605 1.39 1.39 -0.01 1.39 1.49
2024-01-11 849,926 1.40 1.40 -0.02 1.39 1.53
2024-01-10 726 1.42 1.42 0.00 1.40 1.42
2024-01-09 325,323 1.40 1.42 -0.01 1.39 1.54
2024-01-08 336,349 1.40 1.43 -0.02 1.41 1.55
2024-01-05 216,908 1.44 1.45 -0.14 1.44 1.70
2024-01-04 13,529 1.59 1.59 0.15 1.45 1.70
2024-01-03 561,579 1.70 1.44 -0.05 1.45 1.70
2024-01-02 171,837 1.45 1.49 -0.45 1.42 1.45
2023-12-29 7,493,970 1.93 1.94 0.34 1.90 1.93
2023-12-28 3,708,301 1.70 1.60 0.13 1.69 1.70
2023-12-27 518,796 1.35 1.47 0.17 1.47 1.48
2023-12-22 254,103 1.39 1.30 -0.06 1.38 1.39
2023-12-21 144 1.30 1.36 0.08 1.30 1.37
2023-12-20 108,261 1.38 1.28 -0.03 1.28 1.38
2023-12-19 747,044 1.38 1.31 -0.04 1.37 1.38
2023-12-18 46,153 1.38 1.35 0.03 1.36 1.38
2023-12-15 602,000 1.30 1.32 -0.04 1.35 1.39
2023-12-14 0 1.36 1.36 0.00 1.35 1.40
2023-12-13 7,435 1.36 1.36 -0.03 1.35 1.40
2023-12-12 1,294 1.38 1.39 -0.01 1.36 1.40
2023-12-11 1,461 1.40 1.40 0.04 1.38 1.40
2023-12-08 4,000 1.36 1.36 0.05 1.36 1.41
2023-12-07 654,316 1.31 1.31 0.00 1.35 1.40
2023-12-06 2,044,303 1.46 1.31 0.00 1.31 1.46
2023-12-05 1,006,506 1.30 1.31 -0.06 1.34 1.40
2023-12-04 3,400 1.37 1.37 -0.06 1.37 1.46
2023-12-01 0 1.43 1.43 0.00 1.40 1.46
2023-11-30 50,427 1.43 1.43 0.01 1.40 1.43
2023-11-29 15,962 1.42 1.42 -0.02 1.40 1.43
2023-11-28 1,751 1.44 1.44 -0.01 1.40 1.43
2023-11-27 4,000 1.47 1.45 0.11 1.44 1.43
2023-11-24 139,035 1.35 1.34 0.02 1.36 1.43
2023-11-23 15,134 1.32 1.32 -0.03 1.40 1.43
2023-11-22 0 1.26 1.35 0.00 1.32 1.43
2023-11-21 178,798 1.26 1.35 -0.08 1.27 1.45
2023-11-20 26,165 1.43 1.43 -0.03 1.43 1.45
2023-11-17 61,097 1.40 1.46 0.06 1.39 1.43
2023-11-16 27,093 1.39 1.40 0.00 1.39 1.48
2023-11-15 53,947 1.49 1.40 0.00 1.40 1.49
2023-11-14 65,797 1.39 1.40 0.00 1.39 1.45
2023-11-13 1,783 1.40 1.40 -0.07 1.40 1.45
2023-11-10 3,500 1.45 1.47 -0.02 1.39 1.45
2023-11-09 2,844 1.49 1.49 0.09 1.47 1.49
2023-11-08 913,781 1.40 1.40 -0.01 1.48 1.49
2023-11-07 39,601 1.40 1.41 -0.16 1.38 1.55
2023-11-06 28,969 1.57 1.57 0.05 1.50 1.56
2023-11-03 95,899 1.44 1.52 0.08 1.44 1.58
2023-11-02 14,000 1.44 1.44 -0.02 1.56 1.57
2023-11-01 503,907 1.44 1.46 -0.12 1.44 1.58
2023-10-31 60,876 1.58 1.58 0.08 1.48 1.58
2023-10-30 358,285 1.55 1.50 0.00 1.48 1.58
2023-10-27 48,992 1.55 1.50 0.02 1.50 1.55
2023-10-26 57,667 1.47 1.48 -0.03 1.47 1.55
2023-10-25 157,012 1.51 1.51 -0.01 1.47 1.52
2023-10-24 6,978 1.52 1.52 0.00 1.47 1.52
2023-10-23 20,435 1.47 1.52 -0.07 1.55 1.59
2023-10-20 0 1.59 1.59 0.00 1.50 1.59
2023-10-19 86 1.59 1.59 0.00 1.50 1.59
2023-10-18 3,000 1.59 1.59 0.06 1.50 1.59
2023-10-17 8,929 1.46 1.53 0.09 1.46 1.59
2023-10-13 20,802 1.43 1.44 -0.16 1.46 1.58
2023-10-12 25,350 1.59 1.60 0.01 1.55 1.58
2023-10-11 164 1.59 1.59 0.00 1.55 1.59
2023-10-10 2,589 1.59 1.59 0.01 1.55 1.59
2023-10-09 4,966 1.58 1.58 -0.07 1.43 1.59
2023-10-06 5,747 1.63 1.65 0.03 1.58 1.60
2023-10-05 5,641 1.60 1.62 0.02 1.62 1.66
2023-10-04 1,571 1.60 1.60 -0.09 1.55 1.64
2023-10-03 3,895 1.69 1.69 -0.01 1.43 1.67
2023-10-02 1,398 1.70 1.70 -0.01 1.38 1.70
2023-09-29 2,318,438 1.79 1.71 0.21 1.79 1.80
2023-09-28 551,000 1.41 1.50 0.03 1.41 1.53
2023-09-27 515,675 1.58 1.47 -0.10 1.43 1.58
2023-09-26 143,738 1.58 1.57 0.05 1.45 1.60
2023-09-25 1,229 1.52 1.52 0.02 1.51 1.52
2023-09-22 130,577 1.44 1.50 0.01 1.44 1.60
2023-09-21 4,903 1.49 1.49 -0.03 1.49 1.52
2023-09-20 11,195 1.52 1.52 0.10 1.43 1.52
2023-09-19 13,048 1.42 1.42 0.00 1.42 1.55
2023-09-18 2,666,527 1.55 1.42 -0.17 1.42 1.55
2023-09-15 500 1.59 1.59 0.09 1.50 1.60
2023-09-14 1,210 1.60 1.50 0.08 1.42 1.59
2023-09-13 0 1.41 1.42 0.00 1.42 1.61
2023-09-12 205,278 1.41 1.42 0.02 1.41 1.61
2023-09-11 0 1.40 1.40 0.00 1.43 1.63
2023-09-08 7,153 1.40 1.40 -0.13 1.41 1.65
2023-09-07 44,164 1.54 1.53 0.06 1.41 1.65
2023-09-06 58,620 1.41 1.47 -0.04 1.42 1.50
2023-09-05 3,801 1.51 1.51 0.01 1.51 1.52
2023-09-04 21,285 1.44 1.50 0.07 1.44 1.51
2023-09-01 11,176 1.43 1.43 -0.01 1.40 1.50
2023-08-31 15,500 1.42 1.44 0.02 1.42 1.50
2023-08-30 1,201 1.42 1.42 -0.06 1.42 1.52
2023-08-29 0 1.41 1.48 0.00 1.42 1.51
2023-08-28 390,852 1.41 1.48 -0.01 1.42 1.51
2023-08-25 13,535 1.49 1.49 0.08 1.42 1.51
2023-08-24 83,770 1.41 1.41 -0.09 1.42 1.51
2023-08-23 41,192 1.50 1.50 0.03 1.49 1.54
2023-08-22 7,504 1.49 1.47 0.05 1.49 1.54
2023-08-21 45,658 1.38 1.42 -0.09 1.38 1.49
2023-08-18 89,546 1.54 1.51 -0.03 1.46 1.54
2023-08-17 1 1.54 1.54 0.12 1.46 1.54
2023-08-16 101,142 1.54 1.42 -0.05 1.40 1.54
2023-08-15 110,500 1.53 1.47 -0.06 1.45 1.55
2023-08-14 527,202 1.48 1.53 -0.02 1.50 1.55
2023-08-11 329,070 1.55 1.55 0.00 1.53 1.55
2023-08-10 189,037 1.53 1.55 -0.02 1.53 1.57
2023-08-09 16,975 1.56 1.57 -0.03 1.56 1.64
2023-08-08 100,800 1.58 1.60 0.04 1.58 1.64
2023-08-04 232,875 1.65 1.56 -0.10 1.58 1.65
2023-08-03 96 1.56 1.66 0.08 1.56 1.68
2023-08-02 1,134,895 1.56 1.58 -0.01 1.56 1.68
2023-07-31 79,434 1.60 1.59 -0.11 1.58 1.70
2023-07-28 102,050 1.70 1.70 0.10 1.57 1.70
2023-07-27 120,910 1.70 1.60 -0.03 1.57 1.70
2023-07-26 55,277 1.63 1.63 -0.04 1.62 1.69
2023-07-25 471,471 1.65 1.67 0.07 1.63 1.70
2023-07-24 94,161 1.62 1.60 0.00 1.62 1.69
2023-07-21 108,684 1.70 1.60 -0.09 1.58 1.70
2023-07-20 1,875 1.69 1.69 0.00 1.65 1.70
2023-07-19 130,811 1.70 1.69 0.04 1.65 1.70
2023-07-18 266,599 1.66 1.65 0.00 1.63 1.68
2023-07-17 255,140 1.68 1.65 -0.01 1.65 1.69
2023-07-14 84,644 1.65 1.66 -0.04 1.64 1.70
2023-07-13 200 1.70 1.70 0.01 1.62 1.70
2023-07-12 1,594 1.66 1.69 0.06 1.62 1.70
2023-07-11 75,660 1.63 1.63 -0.04 1.62 1.69
2023-07-10 833,612 1.64 1.67 0.03 1.64 1.75
2023-07-07 462,744 1.60 1.64 -0.09 1.66 1.80
2023-07-06 46,856 1.80 1.73 0.01 1.69 1.80
2023-07-05 77,238 1.71 1.72 0.01 1.69 1.80
2023-07-04 209,671 1.73 1.71 -0.15 1.73 1.80
2023-07-03 66,080 1.85 1.86 -0.13 1.75 1.95
2023-06-30 4,076,072 2.09 1.99 0.30 2.09 2.10
2023-06-29 744,496 1.81 1.69 -0.06 1.63 1.81
2023-06-28 126,158 1.79 1.75 -0.05 1.79 1.81
2023-06-27 343,854 1.82 1.80 0.05 1.69 1.82
2023-06-26 108,453 1.79 1.75 0.03 1.69 1.79
2023-06-23 225,051 1.72 1.72 -0.01 1.67 1.72
2023-06-22 57 1.72 1.73 0.00 1.71 1.72
2023-06-21 26,402 1.66 1.73 0.07 1.72 1.73
2023-06-20 135,229 1.73 1.66 0.00 1.65 1.73
2023-06-19 100,500 1.73 1.66 0.03 1.72 1.73
2023-06-16 746,842 1.73 1.63 -0.08 1.70 1.73
2023-06-15 59,604 1.75 1.71 0.06 1.65 1.75
2023-06-14 272,449 1.70 1.65 -0.03 1.64 1.70
2023-06-13 148,592 1.68 1.68 0.00 1.68 1.74
2023-06-12 341,140 1.68 1.68 -0.04 1.68 1.74
2023-06-09 285,673 1.69 1.72 -0.08 1.69 1.75
2023-06-08 105,661 1.72 1.80 -0.04 1.72 1.83
2023-06-07 1,033 1.83 1.84 0.01 1.80 1.83
2023-06-06 4,530 1.70 1.83 0.13 1.70 1.85
2023-06-05 622,238 1.87 1.70 0.00 1.70 1.86
2023-06-02 514,093 1.68 1.70 -0.06 1.70 1.88
2023-06-01 14,089 1.72 1.76 -0.15 1.69 1.72
2023-05-31 330,988 1.99 1.91 0.09 1.98 1.99
2023-05-30 7,772 1.84 1.82 0.11 1.84 1.85
2023-05-29 416,741 1.64 1.71 -0.01 1.67 1.86
2023-05-26 783,927 1.71 1.72 -0.14 1.75 1.85
2023-05-25 100 1.86 1.86 0.05 1.75 1.86
2023-05-24 74,715 1.85 1.81 0.01 1.75 1.87
2023-05-22 79,702 1.80 1.80 -0.01 1.77 1.87
2023-05-19 124,198 1.81 1.81 -0.06 1.80 1.88
2023-05-18 37,694 1.80 1.87 0.06 1.85 1.88
2023-05-17 21,602 1.80 1.81 0.02 1.80 1.87
2023-05-16 88,397 1.78 1.79 -0.02 1.80 1.87
2023-05-15 9,214 1.80 1.81 0.01 1.80 1.89
2023-05-12 30,641 1.79 1.80 -0.09 1.79 1.90
2023-05-11 2,003 1.88 1.89 0.10 1.79 1.89
2023-05-10 335,395 1.77 1.79 -0.03 1.78 1.89
2023-05-09 192,846 1.78 1.82 0.03 1.77 1.89
2023-05-08 300,251 1.78 1.79 0.01 1.86 1.97
  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2024-05-07 13,156 1.12 1.14 -0.04 1.12 1.18
2024-05-06 674 1.18 1.18 0.00 1.15 1.18
2024-05-03 6,781 1.18 1.18 0.00 1.15 1.18
2024-05-02 7,316 1.15 1.18 0.00 1.15 1.18
2024-05-01 33,397 1.18 1.18 -0.02 1.15 1.18
2024-04-30 246 1.19 1.20 0.09 1.15 1.18
2024-04-29 69,887 1.10 1.11 -0.04 1.10 1.20
2024-04-26 429,693 1.11 1.15 -0.03 1.10 1.22
2024-04-25 16,884 1.18 1.18 0.05 1.13 1.18
2024-04-24 69,965 1.13 1.13 -0.03 1.13 1.18
2024-04-23 21,135 1.15 1.16 -0.03 1.15 1.18
2024-04-22 5,148 1.18 1.19 0.09 1.13 1.19
2024-04-19 150,131 1.19 1.10 0.00 1.11 1.19
2024-04-18 302,851 1.10 1.10 -0.02 1.10 1.19
2024-04-17 683,325 1.17 1.12 -0.04 1.17 1.21
2024-04-16 113,410 1.17 1.16 -0.04 1.17 1.22
2024-04-15 29,294 1.22 1.20 -0.02 1.19 1.23
2024-04-12 126,718 1.23 1.22 0.01 1.20 1.23
2024-04-11 87,457 1.16 1.21 0.00 1.16 1.23
2024-04-10 8,026 1.22 1.21 -0.01 1.16 1.22
2024-04-09 1,452 1.22 1.22 0.00 1.22 1.24
2024-04-08 691,900 1.18 1.22 0.01 1.18 1.24
2024-04-05 423,062 1.21 1.21 -0.02 1.21 1.24
2024-04-04 188,321 1.24 1.23 -0.02 1.20 1.24
2024-04-03 173,355 1.20 1.25 0.03 1.20 1.25
2024-04-02 415,260 1.21 1.22 -0.14 1.20 1.28
2024-03-28 2,422,978 1.37 1.36 -0.05 1.28 1.39
2024-03-27 236,964 1.34 1.41 0.09 1.42 1.43
2024-03-26 1,168,265 1.40 1.32 -0.01 1.32 1.40
2024-03-25 16,634 1.33 1.33 -0.06 1.33 1.40
2024-03-22 81,972 1.40 1.39 0.07 1.33 1.40
2024-03-21 1,030,040 1.35 1.32 0.00 1.31 1.39
2024-03-20 2,799,078 1.30 1.32 -0.10 1.30 1.39
2024-03-19 121,084 1.44 1.42 0.03 1.37 1.44
2024-03-18 1,072 1.40 1.39 0.07 1.35 1.40
2024-03-15 3,022,860 1.29 1.32 -0.03 1.28 1.40
2024-03-14 4,409,077 1.31 1.35 -0.01 1.35 1.40
2024-03-13 488,994 1.40 1.36 0.04 1.35 1.40
2024-03-12 973,747 1.39 1.32 -0.07 1.33 1.40
2024-03-11 78,819 1.40 1.39 0.08 1.35 1.40
2024-03-08 1,248,735 1.30 1.31 -0.09 1.30 1.39
2024-03-07 102,965 1.41 1.40 0.10 1.33 1.41
2024-03-06 204,424 1.30 1.30 -0.10 1.31 1.39
2024-03-05 105,383 1.41 1.40 0.04 1.36 1.41
2024-03-04 44,734 1.37 1.36 -0.01 1.31 1.38
2024-03-01 4,329 1.38 1.37 0.07 1.30 1.38
2024-02-29 866,365 1.30 1.30 -0.02 1.29 1.39
2024-02-28 1,088,730 1.31 1.32 0.00 1.31 1.39
2024-02-27 154,751 1.40 1.32 -0.06 1.31 1.40
2024-02-26 21,000 1.38 1.38 0.04 1.35 1.41
2024-02-23 141,326 1.36 1.34 0.00 1.33 1.41
2024-02-22 37,436 1.36 1.34 0.01 1.35 1.36
2024-02-21 507,959 1.31 1.33 0.01 1.32 1.41
2024-02-20 200,005 1.31 1.32 -0.02 1.36 1.41
2024-02-19 543,115 1.35 1.34 -0.08 1.36 1.41
2024-02-16 18,979 1.42 1.42 0.02 1.40 1.41
2024-02-15 9,700 1.38 1.40 -0.03 1.36 1.43
2024-02-13 54,087 1.43 1.43 0.03 1.40 1.45
2024-02-12 35,472 1.40 1.40 0.02 1.36 1.43
2024-02-09 202,103 1.40 1.38 0.00 1.36 1.40
2024-02-08 212,700 1.38 1.38 0.00 1.38 1.43
2024-02-07 26,670 1.38 1.38 -0.02 1.38 1.43
2024-02-06 429,531 1.38 1.40 -0.05 1.38 1.45
2024-02-05 4,245 1.45 1.45 0.00 1.39 1.45
2024-02-02 20 1.45 1.45 0.07 1.38 1.45
2024-02-01 115,725 1.36 1.38 -0.04 1.36 1.45
2024-01-31 30,405 1.39 1.42 0.03 1.39 1.45
2024-01-30 10,914 1.45 1.39 -0.01 1.39 1.45
2024-01-29 680,622 1.45 1.40 -0.01 1.39 1.45
2024-01-26 415,324 1.44 1.41 0.01 1.39 1.45
2024-01-25 136,300 1.40 1.40 0.02 1.41 1.43
2024-01-24 0 1.44 1.38 0.00 1.40 1.44
2024-01-23 61,375 1.44 1.38 0.01 1.38 1.44
2024-01-22 138,157 1.37 1.37 -0.02 1.37 1.40
2024-01-19 18,547 1.44 1.39 0.02 1.40 1.44
2024-01-18 59,378 1.37 1.37 0.00 1.39 1.45
2024-01-17 62,000 1.37 1.37 -0.02 1.37 1.47
2024-01-16 35,551 1.38 1.39 0.00 1.37 1.48
2024-01-15 300,058 1.48 1.39 0.00 1.39 1.48
2024-01-12 1,120,605 1.39 1.39 -0.01 1.39 1.49
2024-01-11 849,926 1.40 1.40 -0.02 1.39 1.53
2024-01-10 726 1.42 1.42 0.00 1.40 1.42
2024-01-09 325,323 1.40 1.42 -0.01 1.39 1.54
2024-01-08 336,349 1.40 1.43 -0.02 1.41 1.55
2024-01-05 216,908 1.44 1.45 -0.14 1.44 1.70
2024-01-04 13,529 1.59 1.59 0.15 1.45 1.70
2024-01-03 561,579 1.70 1.44 -0.05 1.45 1.70
2024-01-02 171,837 1.45 1.49 -0.45 1.42 1.45
2023-12-29 7,493,970 1.93 1.94 0.34 1.90 1.93
2023-12-28 3,708,301 1.70 1.60 0.13 1.69 1.70
2023-12-27 518,796 1.35 1.47 0.17 1.47 1.48
2023-12-22 254,103 1.39 1.30 -0.06 1.38 1.39
2023-12-21 144 1.30 1.36 0.08 1.30 1.37
2023-12-20 108,261 1.38 1.28 -0.03 1.28 1.38
2023-12-19 747,044 1.38 1.31 -0.04 1.37 1.38
2023-12-18 46,153 1.38 1.35 0.03 1.36 1.38
2023-12-15 602,000 1.30 1.32 -0.04 1.35 1.39
2023-12-14 0 1.36 1.36 0.00 1.35 1.40
2023-12-13 7,435 1.36 1.36 -0.03 1.35 1.40
2023-12-12 1,294 1.38 1.39 -0.01 1.36 1.40
2023-12-11 1,461 1.40 1.40 0.04 1.38 1.40
2023-12-08 4,000 1.36 1.36 0.05 1.36 1.41
2023-12-07 654,316 1.31 1.31 0.00 1.35 1.40
2023-12-06 2,044,303 1.46 1.31 0.00 1.31 1.46
2023-12-05 1,006,506 1.30 1.31 -0.06 1.34 1.40
2023-12-04 3,400 1.37 1.37 -0.06 1.37 1.46
2023-12-01 0 1.43 1.43 0.00 1.40 1.46
2023-11-30 50,427 1.43 1.43 0.01 1.40 1.43
2023-11-29 15,962 1.42 1.42 -0.02 1.40 1.43
2023-11-28 1,751 1.44 1.44 -0.01 1.40 1.43
2023-11-27 4,000 1.47 1.45 0.11 1.44 1.43
2023-11-24 139,035 1.35 1.34 0.02 1.36 1.43
2023-11-23 15,134 1.32 1.32 -0.03 1.40 1.43
2023-11-22 0 1.26 1.35 0.00 1.32 1.43
2023-11-21 178,798 1.26 1.35 -0.08 1.27 1.45
2023-11-20 26,165 1.43 1.43 -0.03 1.43 1.45
2023-11-17 61,097 1.40 1.46 0.06 1.39 1.43
2023-11-16 27,093 1.39 1.40 0.00 1.39 1.48
2023-11-15 53,947 1.49 1.40 0.00 1.40 1.49
2023-11-14 65,797 1.39 1.40 0.00 1.39 1.45
2023-11-13 1,783 1.40 1.40 -0.07 1.40 1.45
2023-11-10 3,500 1.45 1.47 -0.02 1.39 1.45
2023-11-09 2,844 1.49 1.49 0.09 1.47 1.49
2023-11-08 913,781 1.40 1.40 -0.01 1.48 1.49
2023-11-07 39,601 1.40 1.41 -0.16 1.38 1.55
2023-11-06 28,969 1.57 1.57 0.05 1.50 1.56
2023-11-03 95,899 1.44 1.52 0.08 1.44 1.58
2023-11-02 14,000 1.44 1.44 -0.02 1.56 1.57
2023-11-01 503,907 1.44 1.46 -0.12 1.44 1.58
2023-10-31 60,876 1.58 1.58 0.08 1.48 1.58
2023-10-30 358,285 1.55 1.50 0.00 1.48 1.58
2023-10-27 48,992 1.55 1.50 0.02 1.50 1.55
2023-10-26 57,667 1.47 1.48 -0.03 1.47 1.55
2023-10-25 157,012 1.51 1.51 -0.01 1.47 1.52
2023-10-24 6,978 1.52 1.52 0.00 1.47 1.52
2023-10-23 20,435 1.47 1.52 -0.07 1.55 1.59
2023-10-20 0 1.59 1.59 0.00 1.50 1.59
2023-10-19 86 1.59 1.59 0.00 1.50 1.59
2023-10-18 3,000 1.59 1.59 0.06 1.50 1.59
2023-10-17 8,929 1.46 1.53 0.09 1.46 1.59
2023-10-13 20,802 1.43 1.44 -0.16 1.46 1.58
2023-10-12 25,350 1.59 1.60 0.01 1.55 1.58
2023-10-11 164 1.59 1.59 0.00 1.55 1.59
2023-10-10 2,589 1.59 1.59 0.01 1.55 1.59
2023-10-09 4,966 1.58 1.58 -0.07 1.43 1.59
2023-10-06 5,747 1.63 1.65 0.03 1.58 1.60
2023-10-05 5,641 1.60 1.62 0.02 1.62 1.66
2023-10-04 1,571 1.60 1.60 -0.09 1.55 1.64
2023-10-03 3,895 1.69 1.69 -0.01 1.43 1.67
2023-10-02 1,398 1.70 1.70 -0.01 1.38 1.70
2023-09-29 2,318,438 1.79 1.71 0.21 1.79 1.80
2023-09-28 551,000 1.41 1.50 0.03 1.41 1.53
2023-09-27 515,675 1.58 1.47 -0.10 1.43 1.58
2023-09-26 143,738 1.58 1.57 0.05 1.45 1.60
2023-09-25 1,229 1.52 1.52 0.02 1.51 1.52
2023-09-22 130,577 1.44 1.50 0.01 1.44 1.60
2023-09-21 4,903 1.49 1.49 -0.03 1.49 1.52
2023-09-20 11,195 1.52 1.52 0.10 1.43 1.52
2023-09-19 13,048 1.42 1.42 0.00 1.42 1.55
2023-09-18 2,666,527 1.55 1.42 -0.17 1.42 1.55
2023-09-15 500 1.59 1.59 0.09 1.50 1.60
2023-09-14 1,210 1.60 1.50 0.08 1.42 1.59
2023-09-13 0 1.41 1.42 0.00 1.42 1.61
2023-09-12 205,278 1.41 1.42 0.02 1.41 1.61
2023-09-11 0 1.40 1.40 0.00 1.43 1.63
2023-09-08 7,153 1.40 1.40 -0.13 1.41 1.65
2023-09-07 44,164 1.54 1.53 0.06 1.41 1.65
2023-09-06 58,620 1.41 1.47 -0.04 1.42 1.50
2023-09-05 3,801 1.51 1.51 0.01 1.51 1.52
2023-09-04 21,285 1.44 1.50 0.07 1.44 1.51
2023-09-01 11,176 1.43 1.43 -0.01 1.40 1.50
2023-08-31 15,500 1.42 1.44 0.02 1.42 1.50
2023-08-30 1,201 1.42 1.42 -0.06 1.42 1.52
2023-08-29 0 1.41 1.48 0.00 1.42 1.51
2023-08-28 390,852 1.41 1.48 -0.01 1.42 1.51
2023-08-25 13,535 1.49 1.49 0.08 1.42 1.51
2023-08-24 83,770 1.41 1.41 -0.09 1.42 1.51
2023-08-23 41,192 1.50 1.50 0.03 1.49 1.54
2023-08-22 7,504 1.49 1.47 0.05 1.49 1.54
2023-08-21 45,658 1.38 1.42 -0.09 1.38 1.49
2023-08-18 89,546 1.54 1.51 -0.03 1.46 1.54
2023-08-17 1 1.54 1.54 0.12 1.46 1.54
2023-08-16 101,142 1.54 1.42 -0.05 1.40 1.54
2023-08-15 110,500 1.53 1.47 -0.06 1.45 1.55
2023-08-14 527,202 1.48 1.53 -0.02 1.50 1.55
2023-08-11 329,070 1.55 1.55 0.00 1.53 1.55
2023-08-10 189,037 1.53 1.55 -0.02 1.53 1.57
2023-08-09 16,975 1.56 1.57 -0.03 1.56 1.64
2023-08-08 100,800 1.58 1.60 0.04 1.58 1.64
2023-08-04 232,875 1.65 1.56 -0.10 1.58 1.65
2023-08-03 96 1.56 1.66 0.08 1.56 1.68
2023-08-02 1,134,895 1.56 1.58 -0.01 1.56 1.68
2023-07-31 79,434 1.60 1.59 -0.11 1.58 1.70
2023-07-28 102,050 1.70 1.70 0.10 1.57 1.70
2023-07-27 120,910 1.70 1.60 -0.03 1.57 1.70
2023-07-26 55,277 1.63 1.63 -0.04 1.62 1.69
2023-07-25 471,471 1.65 1.67 0.07 1.63 1.70
2023-07-24 94,161 1.62 1.60 0.00 1.62 1.69
2023-07-21 108,684 1.70 1.60 -0.09 1.58 1.70
2023-07-20 1,875 1.69 1.69 0.00 1.65 1.70
2023-07-19 130,811 1.70 1.69 0.04 1.65 1.70
2023-07-18 266,599 1.66 1.65 0.00 1.63 1.68
2023-07-17 255,140 1.68 1.65 -0.01 1.65 1.69
2023-07-14 84,644 1.65 1.66 -0.04 1.64 1.70
2023-07-13 200 1.70 1.70 0.01 1.62 1.70
2023-07-12 1,594 1.66 1.69 0.06 1.62 1.70
2023-07-11 75,660 1.63 1.63 -0.04 1.62 1.69
2023-07-10 833,612 1.64 1.67 0.03 1.64 1.75
2023-07-07 462,744 1.60 1.64 -0.09 1.66 1.80
2023-07-06 46,856 1.80 1.73 0.01 1.69 1.80
2023-07-05 77,238 1.71 1.72 0.01 1.69 1.80
2023-07-04 209,671 1.73 1.71 -0.15 1.73 1.80
2023-07-03 66,080 1.85 1.86 -0.13 1.75 1.95
2023-06-30 4,076,072 2.09 1.99 0.30 2.09 2.10
2023-06-29 744,496 1.81 1.69 -0.06 1.63 1.81
2023-06-28 126,158 1.79 1.75 -0.05 1.79 1.81
2023-06-27 343,854 1.82 1.80 0.05 1.69 1.82
2023-06-26 108,453 1.79 1.75 0.03 1.69 1.79
2023-06-23 225,051 1.72 1.72 -0.01 1.67 1.72
2023-06-22 57 1.72 1.73 0.00 1.71 1.72
2023-06-21 26,402 1.66 1.73 0.07 1.72 1.73
2023-06-20 135,229 1.73 1.66 0.00 1.65 1.73
2023-06-19 100,500 1.73 1.66 0.03 1.72 1.73
2023-06-16 746,842 1.73 1.63 -0.08 1.70 1.73
2023-06-15 59,604 1.75 1.71 0.06 1.65 1.75
2023-06-14 272,449 1.70 1.65 -0.03 1.64 1.70
2023-06-13 148,592 1.68 1.68 0.00 1.68 1.74
2023-06-12 341,140 1.68 1.68 -0.04 1.68 1.74
2023-06-09 285,673 1.69 1.72 -0.08 1.69 1.75
2023-06-08 105,661 1.72 1.80 -0.04 1.72 1.83
2023-06-07 1,033 1.83 1.84 0.01 1.80 1.83
2023-06-06 4,530 1.70 1.83 0.13 1.70 1.85
2023-06-05 622,238 1.87 1.70 0.00 1.70 1.86
2023-06-02 514,093 1.68 1.70 -0.06 1.70 1.88
2023-06-01 14,089 1.72 1.76 -0.15 1.69 1.72
2023-05-31 330,988 1.99 1.91 0.09 1.98 1.99
2023-05-30 7,772 1.84 1.82 0.11 1.84 1.85
2023-05-29 416,741 1.64 1.71 -0.01 1.67 1.86
2023-05-26 783,927 1.71 1.72 -0.14 1.75 1.85
2023-05-25 100 1.86 1.86 0.05 1.75 1.86
2023-05-24 74,715 1.85 1.81 0.01 1.75 1.87
2023-05-22 79,702 1.80 1.80 -0.01 1.77 1.87
2023-05-19 124,198 1.81 1.81 -0.06 1.80 1.88
2023-05-18 37,694 1.80 1.87 0.06 1.85 1.88
2023-05-17 21,602 1.80 1.81 0.02 1.80 1.87
2023-05-16 88,397 1.78 1.79 -0.02 1.80 1.87
2023-05-15 9,214 1.80 1.81 0.01 1.80 1.89
2023-05-12 30,641 1.79 1.80 -0.09 1.79 1.90
2023-05-11 2,003 1.88 1.89 0.10 1.79 1.89
2023-05-10 335,395 1.77 1.79 -0.03 1.78 1.89
2023-05-09 192,846 1.78 1.82 0.03 1.77 1.89
2023-05-08 300,251 1.78 1.79 0.01 1.86 1.97
Select Stock
Prev. Closing Price $1.18
Open $1.14
Bid $1.12
Ask $1.18
Volume Traded 13,156
Last Traded $1.12
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