Skip to main content
One Great Studio Company Limited (JMSE:1GS)
Jamaica flag Jamaica · Delayed Price · Currency is JMD
0.340
+0.010 (3.03%)
At close: Apr 27, 2026

One Great Studio Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.340.340.340.340.343.03%39
Apr 23, 20260.330.330.330.330.33-227
Apr 22, 20260.330.340.330.330.33-2.94%220,194
Apr 21, 20260.340.340.340.340.34-81
Apr 20, 20260.340.340.340.340.34-379,557
Apr 17, 20260.340.340.340.340.34-2,954
Apr 16, 20260.340.340.340.340.343.03%9,000
Apr 15, 20260.330.340.330.330.33-2.94%2,820
Apr 14, 20260.340.340.330.340.343.03%39,813
Apr 13, 20260.330.330.330.330.33-1,069,477
Apr 10, 20260.330.340.330.330.33-2.94%93,757
Apr 9, 20260.340.340.340.340.34-12,430
Apr 8, 20260.340.340.340.340.34-38,000
Apr 7, 20260.340.350.340.340.34-46,736
Apr 2, 20260.340.350.340.340.34-2.86%89,452
Apr 1, 20260.350.350.340.350.35-300,298
Mar 31, 20260.350.360.350.350.352.94%53,278
Mar 30, 20260.340.360.340.340.34-2.86%89,765
Mar 27, 20260.350.350.350.350.356.06%13,115
Mar 26, 20260.330.350.330.330.33-5.71%425,895
Mar 25, 20260.350.350.350.350.35-2.78%33,000
Mar 24, 20260.360.360.340.360.365.88%194,800
Mar 23, 20260.340.360.330.340.34-426,471
Mar 20, 20260.340.340.340.340.34-5.56%4,000
Mar 19, 20260.360.370.360.360.36-2.70%3,686
Mar 18, 20260.370.370.350.370.375.71%118,568
Mar 17, 20260.350.350.340.350.35-206,300
Mar 16, 20260.350.350.340.350.35-184,289
Mar 13, 20260.350.350.350.350.35-87,619
Mar 12, 20260.350.350.330.350.35-385,721
Mar 11, 20260.350.350.340.350.35-170,580
Mar 10, 20260.350.350.330.350.352.94%138,561
Mar 9, 20260.340.360.330.340.34-1,581,666
Mar 6, 20260.340.350.340.340.34-2.86%254,467
Mar 5, 20260.350.350.350.350.352.94%21,028
Mar 4, 20260.340.360.340.340.34-5.56%35,125
Mar 3, 20260.360.370.330.360.36-2.70%671,662
Mar 2, 20260.370.370.350.370.372.78%30,263
Feb 27, 20260.360.360.350.360.36-87,000
Feb 26, 20260.360.360.360.360.36-38,305
Feb 25, 20260.360.360.340.360.365.88%10,959
Feb 24, 20260.340.360.340.340.34-2.86%40,725
Feb 23, 20260.350.360.340.350.35-111,491
Feb 20, 20260.350.350.350.350.35-57,470
Feb 19, 20260.350.360.350.350.35-10,580
Feb 17, 20260.350.360.350.350.35-168,086
Feb 16, 20260.350.360.350.350.35-5.41%697,408
Feb 13, 20260.370.370.360.370.37-51,140
Feb 12, 20260.370.370.370.370.372.78%2
Feb 11, 20260.360.370.360.360.36-2.70%42,144
Feb 10, 20260.370.370.350.370.375.71%86,022
Feb 9, 20260.350.350.350.350.35-260,000
Feb 6, 20260.350.360.350.350.35-2.78%291,763
Feb 5, 20260.360.370.360.360.362.86%71,454
Feb 4, 20260.350.370.350.350.35-5.41%193,800
Feb 3, 20260.370.370.350.370.37-359,192
Feb 2, 20260.370.370.350.370.372.78%143,988
Jan 30, 20260.360.370.350.360.36-2.70%81,380
Jan 29, 20260.370.380.340.370.37-2.63%1,184,874
Jan 28, 20260.380.390.360.380.385.56%120,296
Jan 27, 20260.360.380.360.360.36-7.69%86,880
Jan 26, 20260.390.390.340.390.39-933,830
Jan 23, 20260.390.390.390.390.39-1,435
Jan 22, 20260.390.390.390.390.39-38,318
Jan 21, 20260.390.390.380.390.39-8,883
Jan 20, 20260.390.390.390.390.39-2.50%1,481
Jan 19, 20260.400.400.370.400.40-24,258
Jan 16, 20260.400.400.350.400.40-44,346
Jan 15, 20260.400.400.400.400.4011.11%3,996
Jan 14, 20260.360.400.360.360.36-10.00%107,278
Jan 13, 20260.400.400.380.400.40-20,077
Jan 12, 20260.400.400.400.400.40-22,073
Jan 9, 20260.400.400.400.400.40-2.44%1,214
Jan 8, 20260.410.410.380.410.415.13%184,643
Jan 7, 20260.390.400.390.390.39-18,655
Jan 6, 20260.390.390.350.390.3914.71%35,453
Jan 5, 20260.340.400.340.340.34-1,080,081
Jan 2, 20260.340.360.340.340.34-2.86%550,001
Dec 31, 20250.350.350.350.350.35-10.26%3,000
Dec 30, 20250.390.390.390.390.3911.43%43,537
Dec 29, 20250.350.370.350.350.35-5.41%258,756
Dec 24, 20250.370.390.370.370.37-72,426
Dec 23, 20250.370.420.350.370.375.71%540,341
Dec 22, 20250.350.370.350.350.35-2.78%296,569
Dec 19, 20250.360.360.340.360.362.86%105,421
Dec 18, 20250.350.350.340.350.352.94%138,000
Dec 16, 20250.340.340.340.340.34-2.86%1,157
Dec 15, 20250.350.350.340.350.35-5.41%37,129
Dec 12, 20250.370.370.340.370.37-139,014
Dec 11, 20250.370.370.370.370.375.71%5,017
Dec 10, 20250.350.370.350.350.35-2.78%61,214
Dec 9, 20250.360.360.360.360.36-2.70%10
Dec 8, 20250.370.370.340.370.3712.12%287,506
Dec 5, 20250.330.380.330.330.33-13.16%413,927
Dec 4, 20250.380.380.380.380.3811.76%3
Dec 3, 20250.340.380.340.340.34-10.53%25,557
Dec 1, 20250.380.380.360.380.385.56%319,088
Nov 28, 20250.360.360.360.360.36-2.70%68,882
Nov 27, 20250.370.370.360.370.372.78%76,915
Nov 26, 20250.360.370.360.360.36-10.00%467,438