Skip to main content
Atlantic Hardware & Plumbing Company Limited (JMSE:AHPC)
Jamaica flag Jamaica · Delayed Price · Currency is JMD
1.500
-0.070 (-4.46%)
At close: Apr 27, 2026

JMSE:AHPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20261.571.571.501.571.572.61%198,145
Apr 23, 20261.531.531.501.531.532.00%61,229
Apr 22, 20261.501.501.461.501.503.45%186,971
Apr 21, 20261.451.571.451.451.453.57%193,744
Apr 20, 20261.401.661.401.401.40-12.50%1,521,110
Apr 17, 20261.601.681.601.601.60-1.84%130,772
Apr 16, 20261.631.631.581.631.631.87%73,000
Apr 15, 20261.601.691.591.601.60-5.88%311,782
Apr 14, 20261.701.701.661.701.70-1.16%414,773
Apr 13, 20261.721.721.581.721.721.18%97,211
Apr 10, 20261.701.751.581.701.70-1.16%67,540
Apr 9, 20261.721.731.581.721.72-1.15%292,055
Apr 8, 20261.741.751.701.741.742.35%167,401
Apr 7, 20261.701.791.701.701.70-0.58%114,260
Apr 2, 20261.711.731.711.711.71-163,839
Apr 1, 20261.711.751.711.711.71-2.29%92,363
Mar 31, 20261.751.751.731.751.75-1.69%67,148
Mar 30, 20261.781.801.721.781.7811.25%201,166
Mar 27, 20261.601.841.601.601.60-10.61%629,599
Mar 26, 20261.791.851.791.791.791.13%136,124
Mar 25, 20261.771.851.771.771.77-2.21%148,767
Mar 24, 20261.811.851.811.811.81-1.09%71,390
Mar 23, 20261.831.891.831.831.83-1.08%112,863
Mar 20, 20261.851.851.771.851.851.09%247,887
Mar 19, 20261.831.841.751.831.837.02%262,037
Mar 18, 20261.711.771.701.711.71-1.72%992,075
Mar 17, 20261.741.831.701.741.74-2.79%1,512,141
Mar 16, 20261.791.881.791.791.79-3.24%317,815
Mar 13, 20261.851.851.811.851.85-20,846
Mar 12, 20261.851.851.791.851.852.78%891,883
Mar 11, 20261.801.851.791.801.800.56%539,651
Mar 10, 20261.791.811.751.791.79-1.10%1,418,574
Mar 9, 20261.811.851.801.811.81-0.55%281,230
Mar 6, 20261.821.851.801.821.820.55%612,782
Mar 5, 20261.811.881.761.811.810.56%3,090,504
Mar 4, 20261.801.991.801.801.80-7.69%4,242,126
Mar 3, 20261.951.991.951.951.95-2.50%24,108
Mar 2, 20262.002.021.902.002.000.50%1,419,950
Feb 27, 20261.992.001.991.991.99-0.50%691,774
Feb 26, 20262.002.001.992.002.00-267,045
Feb 25, 20262.002.001.982.002.00-0.50%249,249
Feb 24, 20262.012.012.002.012.010.50%1,089,512
Feb 23, 20262.002.001.952.002.002.56%130,689
Feb 20, 20261.951.951.901.951.952.09%210,771
Feb 19, 20261.912.001.811.911.91-2.55%1,427,084
Feb 17, 20261.961.981.961.961.96-4.39%2,530,058
Feb 16, 20262.052.061.952.052.050.49%2,852,387
Feb 13, 20262.042.042.012.042.04-0.49%850,868
Feb 12, 20262.052.122.032.052.050.49%536,582
Feb 11, 20262.042.201.952.042.04-4.67%4,307,499
Feb 10, 20262.142.142.012.142.144.39%1,069,551
Feb 9, 20262.052.052.002.052.05-0.49%1,542,043
Feb 6, 20262.062.061.992.062.06-1.90%568,134
Feb 5, 20262.102.152.052.102.10-2.33%203,969
Feb 4, 20262.152.192.152.152.15-0.46%594,756
Feb 3, 20262.162.192.152.162.16-1.37%869,802
Feb 2, 20262.192.222.102.192.19-1.35%2,457,042
Jan 30, 20262.222.242.202.222.22-0.45%1,037,708
Jan 29, 20262.232.252.232.232.231.36%657,415
Jan 28, 20262.202.252.202.202.20-1.79%1,207,751
Jan 27, 20262.242.262.102.242.24-0.44%535,321
Jan 26, 20262.252.252.032.252.2512.50%3,641,761
Jan 23, 20262.002.001.912.002.001.01%843,285
Jan 22, 20261.981.981.901.981.980.51%600,749
Jan 21, 20261.971.981.921.971.971.03%621,114
Jan 20, 20261.952.001.901.951.953.72%579,818
Jan 19, 20261.882.011.801.881.88-4.57%1,400,006
Jan 16, 20261.972.061.951.971.973.68%2,201,762
Jan 15, 20261.902.251.901.901.90-5.94%7,458,022
Jan 14, 20262.022.021.852.022.029.19%4,649,996
Jan 13, 20261.851.851.681.851.8510.78%2,040,483
Jan 12, 20261.671.701.611.671.673.09%1,535,216
Jan 9, 20261.621.621.591.621.62-111,001
Jan 8, 20261.621.621.551.621.621.25%355,742
Jan 7, 20261.601.601.531.601.604.58%1,807,288
Jan 6, 20261.531.531.501.531.532.00%395,830
Jan 5, 20261.501.531.451.501.50-25,538
Jan 2, 20261.501.531.421.501.501.35%375,916
Dec 31, 20251.481.531.411.481.48-6.33%796,489
Dec 30, 20251.581.581.511.581.58-873,203
Dec 29, 20251.581.611.541.581.58-0.63%332,758
Dec 24, 20251.591.621.541.591.593.25%625,656
Dec 23, 20251.541.621.501.541.54-4.35%1,329,682
Dec 22, 20251.611.611.481.611.617.33%3,890,638
Dec 19, 20251.501.521.401.501.507.91%1,261,359
Dec 18, 20251.391.391.381.391.390.72%468,652
Dec 17, 20251.381.391.321.381.38-1.43%274,877
Dec 16, 20251.401.401.381.401.40-575,500
Dec 15, 20251.401.401.351.401.40-99,471
Dec 12, 20251.401.401.361.401.403.70%401,691
Dec 11, 20251.351.401.351.351.35-1.46%588,187
Dec 10, 20251.371.451.321.371.371.48%1,340,020
Dec 9, 20251.351.361.271.351.357.14%866,905
Dec 8, 20251.261.311.221.261.26-0.79%1,051,421
Dec 5, 20251.271.271.201.271.275.83%314,746
Dec 4, 20251.201.211.201.201.20-0.83%431,695
Dec 3, 20251.211.241.201.211.21-0.82%170,722
Dec 2, 20251.221.221.191.221.223.39%307,482
Dec 1, 20251.181.221.181.181.181.72%164,240
Nov 28, 20251.161.201.161.161.16-1.69%1,730,843