Search
Close this search box.

Price History

RADIO JAMAICA LIMITED (RJR)

September 19, 2023 through September 18, 2024

TIP: Select short periods when viewing stocks.

  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2024-09-18 11,387,604 1.15 1.04 0.03 1.15 1.16
2024-09-17 1,702,543 1.14 1.01 -0.07 1.13 1.14
2024-09-16 20,203 1.16 1.08 0.05 1.15 1.16
2024-09-13 1,309,055 0.98 1.03 -0.01 0.99 1.17
2024-09-12 108,609 1.11 1.04 -0.07 1.03 1.16
2024-09-11 101,563 1.16 1.11 0.09 1.03 1.16
2024-09-10 266,020 1.02 1.02 -0.06 1.02 1.09
2024-09-09 4,548 1.05 1.08 0.04 1.05 1.09
2024-09-06 358,926 1.03 1.04 0.02 1.02 1.10
2024-09-05 241,650 1.02 1.02 -0.02 1.02 1.10
2024-09-04 52,758 1.04 1.04 0.00 1.01 1.03
2024-09-03 10,071 1.04 1.04 -0.15 1.04 1.10
2024-09-02 315,001 1.05 1.19 -0.09 1.06 1.10
2024-08-30 247,763 1.25 1.28 0.03 1.23 1.25
2024-08-29 3,051,298 1.30 1.25 0.06 1.28 1.31
2024-08-28 1,106,410 1.25 1.19 0.06 1.25 1.27
2024-08-27 10,351,102 1.15 1.13 0.13 1.15 1.17
2024-08-26 10,510,500 1.05 1.00 0.00 1.08 1.09
2024-08-23 15,482,718 0.99 1.00 0.07 0.93 1.00
2024-08-22 120,048 0.93 0.93 0.01 0.92 0.97
2024-08-21 14,141 0.92 0.92 0.01 0.91 0.96
2024-08-20 116,348 0.97 0.91 0.01 0.91 0.97
2024-08-19 1,605,866 0.90 0.90 0.00 0.90 0.97
2024-08-16 2,091,189 0.90 0.90 -0.01 0.90 0.98
2024-08-15 133,422 0.98 0.91 -0.02 0.90 0.98
2024-08-14 10,429,527 0.98 0.93 0.04 0.90 0.98
2024-08-13 100,283 0.92 0.89 -0.05 0.87 0.92
2024-08-12 102,753 0.90 0.94 -0.01 0.90 0.92
2024-08-09 41,993 0.99 0.95 -0.02 0.98 0.99
2024-08-08 24,218 0.95 0.97 -0.03 0.91 0.95
2024-08-07 862 0.99 1.00 0.03 0.96 0.99
2024-08-05 62,074 1.00 0.97 -0.01 0.96 1.00
2024-08-02 51,074,307 0.97 0.98 0.01 0.99 1.00
2024-07-31 4,612,251 0.96 0.97 -0.02 0.95 0.96
2024-07-30 54,048 0.99 0.99 -0.01 0.95 0.99
2024-07-29 11,263 1.00 1.00 0.01 0.94 0.99
2024-07-26 246 1.00 0.99 0.05 0.92 1.00
2024-07-25 20,386 0.90 0.94 0.03 0.90 1.00
2024-07-24 145,680 0.90 0.91 -0.01 0.90 1.00
2024-07-23 215,934 1.00 0.92 -0.08 0.92 1.00
2024-07-22 144,386 1.00 1.00 0.04 0.98 1.00
2024-07-19 239,696 1.00 0.96 -0.04 0.89 1.04
2024-07-18 962 1.05 1.00 -0.04 1.00 1.04
2024-07-17 83,508 1.03 1.04 0.03 0.98 1.05
2024-07-16 84,807 1.00 1.01 -0.04 1.00 1.05
2024-07-15 1 1.05 1.05 0.05 0.99 1.05
2024-07-12 21,459 0.98 1.00 -0.07 0.98 1.05
2024-07-11 5,468 1.07 1.07 0.10 0.96 1.07
2024-07-10 418,159 0.96 0.97 -0.03 0.96 1.07
2024-07-09 60,002 1.00 1.00 -0.02 0.95 1.00
2024-07-08 35,792 1.00 1.02 0.08 0.95 1.07
2024-07-05 11,264 0.95 0.94 0.02 0.95 1.07
2024-07-04 1,095,155 0.95 0.92 -0.03 0.90 0.95
2024-07-02 530,471 0.95 0.95 -0.05 0.94 1.00
2024-07-01 207,508 1.04 1.00 -0.04 0.96 1.05
2024-06-28 32,514 1.05 1.04 -0.05 1.01 1.10
2024-06-27 40,288 1.09 1.09 -0.01 1.08 1.10
2024-06-26 930,619 1.10 1.10 0.00 1.08 1.10
2024-06-25 262 1.09 1.10 0.00 1.07 1.10
2024-06-24 153,281 1.10 1.10 0.00 1.05 1.10
2024-06-21 592 1.10 1.10 0.01 1.05 1.10
2024-06-20 3,818 1.10 1.09 -0.01 1.07 1.10
2024-06-19 206 1.10 1.10 0.00 1.07 1.10
2024-06-18 102,081 1.10 1.10 0.01 1.07 1.10
2024-06-17 396,218 1.07 1.09 0.01 1.07 1.10
2024-06-14 120,301 1.09 1.08 0.03 1.07 1.10
2024-06-13 296,526 1.02 1.05 -0.11 1.05 1.09
2024-06-12 10,000 1.17 1.16 0.06 1.15 1.17
2024-06-11 559,989 1.10 1.10 -0.02 1.07 1.15
2024-06-10 227,218 1.10 1.12 -0.05 1.11 1.15
2024-06-07 656 1.17 1.17 0.03 1.11 1.17
2024-06-06 22,091 1.17 1.14 0.03 1.11 1.17
2024-06-05 56,500 1.10 1.11 -0.04 1.10 1.17
2024-06-04 50,038 1.17 1.15 -0.04 1.16 1.17
2024-06-03 21 1.19 1.19 0.01 1.15 1.19
2024-05-31 23,183 1.18 1.18 0.03 1.15 1.19
2024-05-30 3,054 1.19 1.15 0.06 1.15 1.19
2024-05-29 228,224 1.10 1.09 -0.02 1.10 1.19
2024-05-28 73,655 1.20 1.11 -0.08 1.03 1.20
2024-05-27 900 1.19 1.19 0.00 1.10 1.19
2024-05-24 5,690 1.19 1.19 0.07 1.09 1.19
2024-05-22 19,227 1.19 1.12 -0.06 1.10 1.19
2024-05-21 4,622 1.10 1.18 0.01 1.10 1.19
2024-05-20 1,470 1.18 1.17 0.08 1.10 1.18
2024-05-17 12,000 1.09 1.09 -0.01 1.08 1.14
2024-05-16 10,300 1.08 1.10 -0.04 1.08 1.14
2024-05-15 64,218 1.12 1.14 0.02 1.12 1.14
2024-05-14 12,614 1.12 1.12 -0.02 1.12 1.18
2024-05-13 10,048 1.18 1.14 -0.04 1.14 1.18
2024-05-10 2,617 1.18 1.18 0.01 1.14 1.18
2024-05-09 14,596 1.18 1.17 0.05 1.14 1.18
2024-05-08 94,323 1.18 1.12 -0.02 1.14 1.18
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
  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2024-09-18 11,387,604 1.15 1.04 0.03 1.15 1.16
2024-09-17 1,702,543 1.14 1.01 -0.07 1.13 1.14
2024-09-16 20,203 1.16 1.08 0.05 1.15 1.16
2024-09-13 1,309,055 0.98 1.03 -0.01 0.99 1.17
2024-09-12 108,609 1.11 1.04 -0.07 1.03 1.16
2024-09-11 101,563 1.16 1.11 0.09 1.03 1.16
2024-09-10 266,020 1.02 1.02 -0.06 1.02 1.09
2024-09-09 4,548 1.05 1.08 0.04 1.05 1.09
2024-09-06 358,926 1.03 1.04 0.02 1.02 1.10
2024-09-05 241,650 1.02 1.02 -0.02 1.02 1.10
2024-09-04 52,758 1.04 1.04 0.00 1.01 1.03
2024-09-03 10,071 1.04 1.04 -0.15 1.04 1.10
2024-09-02 315,001 1.05 1.19 -0.09 1.06 1.10
2024-08-30 247,763 1.25 1.28 0.03 1.23 1.25
2024-08-29 3,051,298 1.30 1.25 0.06 1.28 1.31
2024-08-28 1,106,410 1.25 1.19 0.06 1.25 1.27
2024-08-27 10,351,102 1.15 1.13 0.13 1.15 1.17
2024-08-26 10,510,500 1.05 1.00 0.00 1.08 1.09
2024-08-23 15,482,718 0.99 1.00 0.07 0.93 1.00
2024-08-22 120,048 0.93 0.93 0.01 0.92 0.97
2024-08-21 14,141 0.92 0.92 0.01 0.91 0.96
2024-08-20 116,348 0.97 0.91 0.01 0.91 0.97
2024-08-19 1,605,866 0.90 0.90 0.00 0.90 0.97
2024-08-16 2,091,189 0.90 0.90 -0.01 0.90 0.98
2024-08-15 133,422 0.98 0.91 -0.02 0.90 0.98
2024-08-14 10,429,527 0.98 0.93 0.04 0.90 0.98
2024-08-13 100,283 0.92 0.89 -0.05 0.87 0.92
2024-08-12 102,753 0.90 0.94 -0.01 0.90 0.92
2024-08-09 41,993 0.99 0.95 -0.02 0.98 0.99
2024-08-08 24,218 0.95 0.97 -0.03 0.91 0.95
2024-08-07 862 0.99 1.00 0.03 0.96 0.99
2024-08-05 62,074 1.00 0.97 -0.01 0.96 1.00
2024-08-02 51,074,307 0.97 0.98 0.01 0.99 1.00
2024-07-31 4,612,251 0.96 0.97 -0.02 0.95 0.96
2024-07-30 54,048 0.99 0.99 -0.01 0.95 0.99
2024-07-29 11,263 1.00 1.00 0.01 0.94 0.99
2024-07-26 246 1.00 0.99 0.05 0.92 1.00
2024-07-25 20,386 0.90 0.94 0.03 0.90 1.00
2024-07-24 145,680 0.90 0.91 -0.01 0.90 1.00
2024-07-23 215,934 1.00 0.92 -0.08 0.92 1.00
2024-07-22 144,386 1.00 1.00 0.04 0.98 1.00
2024-07-19 239,696 1.00 0.96 -0.04 0.89 1.04
2024-07-18 962 1.05 1.00 -0.04 1.00 1.04
2024-07-17 83,508 1.03 1.04 0.03 0.98 1.05
2024-07-16 84,807 1.00 1.01 -0.04 1.00 1.05
2024-07-15 1 1.05 1.05 0.05 0.99 1.05
2024-07-12 21,459 0.98 1.00 -0.07 0.98 1.05
2024-07-11 5,468 1.07 1.07 0.10 0.96 1.07
2024-07-10 418,159 0.96 0.97 -0.03 0.96 1.07
2024-07-09 60,002 1.00 1.00 -0.02 0.95 1.00
2024-07-08 35,792 1.00 1.02 0.08 0.95 1.07
2024-07-05 11,264 0.95 0.94 0.02 0.95 1.07
2024-07-04 1,095,155 0.95 0.92 -0.03 0.90 0.95
2024-07-02 530,471 0.95 0.95 -0.05 0.94 1.00
2024-07-01 207,508 1.04 1.00 -0.04 0.96 1.05
2024-06-28 32,514 1.05 1.04 -0.05 1.01 1.10
2024-06-27 40,288 1.09 1.09 -0.01 1.08 1.10
2024-06-26 930,619 1.10 1.10 0.00 1.08 1.10
2024-06-25 262 1.09 1.10 0.00 1.07 1.10
2024-06-24 153,281 1.10 1.10 0.00 1.05 1.10
2024-06-21 592 1.10 1.10 0.01 1.05 1.10
2024-06-20 3,818 1.10 1.09 -0.01 1.07 1.10
2024-06-19 206 1.10 1.10 0.00 1.07 1.10
2024-06-18 102,081 1.10 1.10 0.01 1.07 1.10
2024-06-17 396,218 1.07 1.09 0.01 1.07 1.10
2024-06-14 120,301 1.09 1.08 0.03 1.07 1.10
2024-06-13 296,526 1.02 1.05 -0.11 1.05 1.09
2024-06-12 10,000 1.17 1.16 0.06 1.15 1.17
2024-06-11 559,989 1.10 1.10 -0.02 1.07 1.15
2024-06-10 227,218 1.10 1.12 -0.05 1.11 1.15
2024-06-07 656 1.17 1.17 0.03 1.11 1.17
2024-06-06 22,091 1.17 1.14 0.03 1.11 1.17
2024-06-05 56,500 1.10 1.11 -0.04 1.10 1.17
2024-06-04 50,038 1.17 1.15 -0.04 1.16 1.17
2024-06-03 21 1.19 1.19 0.01 1.15 1.19
2024-05-31 23,183 1.18 1.18 0.03 1.15 1.19
2024-05-30 3,054 1.19 1.15 0.06 1.15 1.19
2024-05-29 228,224 1.10 1.09 -0.02 1.10 1.19
2024-05-28 73,655 1.20 1.11 -0.08 1.03 1.20
2024-05-27 900 1.19 1.19 0.00 1.10 1.19
2024-05-24 5,690 1.19 1.19 0.07 1.09 1.19
2024-05-22 19,227 1.19 1.12 -0.06 1.10 1.19
2024-05-21 4,622 1.10 1.18 0.01 1.10 1.19
2024-05-20 1,470 1.18 1.17 0.08 1.10 1.18
2024-05-17 12,000 1.09 1.09 -0.01 1.08 1.14
2024-05-16 10,300 1.08 1.10 -0.04 1.08 1.14
2024-05-15 64,218 1.12 1.14 0.02 1.12 1.14
2024-05-14 12,614 1.12 1.12 -0.02 1.12 1.18
2024-05-13 10,048 1.18 1.14 -0.04 1.14 1.18
2024-05-10 2,617 1.18 1.18 0.01 1.14 1.18
2024-05-09 14,596 1.18 1.17 0.05 1.14 1.18
2024-05-08 94,323 1.18 1.12 -0.02 1.14 1.18
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
Select Stock
Prev. Closing Price $1.01
Open $1.04
Bid $1.15
Ask $1.16
Volume Traded 11,387,604
Last Traded $1.15
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