Skip to main content
Innovative Energy Group Limited (JMSE:ENERGY)
Jamaica flag Jamaica · Delayed Price · Currency is JMD
1.040
-0.010 (-0.95%)
At close: Apr 28, 2026

Innovative Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.041.051.001.041.04-0.95%43,100
Apr 27, 20261.051.051.021.051.051.94%5,252
Apr 24, 20261.031.051.001.031.033.00%32,304
Apr 22, 20261.001.111.001.001.00-4.76%2,924
Apr 21, 20261.051.121.051.051.055.00%42,893
Apr 20, 20261.001.151.001.001.00-13.04%106,435
Apr 17, 20261.151.151.001.151.1515.00%101,472
Apr 16, 20261.001.001.001.001.0016.28%52,236
Apr 15, 20260.860.960.860.860.861.18%8,100
Apr 14, 20260.851.000.850.850.85-15.00%6,495
Apr 13, 20261.001.001.001.001.00-1,060
Apr 10, 20261.001.001.001.001.00-3,603
Apr 9, 20261.001.000.981.001.002.04%7,223
Apr 8, 20260.980.980.970.980.98-2.00%11,694
Apr 7, 20261.001.000.981.001.006.38%74,376
Apr 2, 20260.941.000.940.940.94-6.00%7,210
Apr 1, 20261.001.000.951.001.00-105,547
Mar 31, 20261.001.001.001.001.00-510
Mar 30, 20261.001.000.901.001.001.01%125,938
Mar 27, 20260.991.000.990.990.99-1,731
Mar 26, 20260.990.990.950.990.99-1.00%33,694
Mar 25, 20261.001.000.931.001.00-34,883
Mar 24, 20261.001.001.001.001.006.38%58,756
Mar 23, 20260.940.990.940.940.94-6.00%12,499
Mar 20, 20261.001.000.951.001.00-11,081
Mar 19, 20261.001.001.001.001.001.01%2,282
Mar 18, 20260.991.000.990.990.99-1.00%36,817
Mar 17, 20261.001.000.941.001.001.01%21,768
Mar 16, 20260.991.000.990.990.99-1.00%5,938
Mar 13, 20261.001.000.931.001.00-38,439
Mar 12, 20261.001.000.931.001.002.04%14,789
Mar 11, 20260.980.980.950.980.981.03%56,430
Mar 10, 20260.970.970.940.970.97-45,489
Mar 9, 20260.970.980.970.970.97-1.02%4,880
Mar 6, 20260.980.980.980.980.98-1,538
Mar 5, 20260.980.980.970.980.981.03%6,974
Mar 4, 20260.970.980.970.970.971.04%5,905
Mar 3, 20260.960.980.950.960.96-2.04%16,534
Mar 2, 20260.980.980.960.980.983.16%20,661
Feb 27, 20260.950.980.950.950.952.15%300
Feb 25, 20260.930.970.930.930.93-4.12%11,302
Feb 24, 20260.970.970.930.970.97-132,738
Feb 23, 20260.970.970.970.970.97-30,268
Feb 20, 20260.970.970.970.970.975.43%48,011
Feb 19, 20260.920.970.920.920.92-44,784
Feb 17, 20260.920.960.920.920.92-3.16%3,901
Feb 16, 20260.950.960.950.950.951.06%215,000
Feb 13, 20260.940.970.900.940.94-1.05%27,600
Feb 12, 20260.950.960.950.950.95-304,000
Feb 11, 20260.950.970.950.950.95-15,570
Feb 10, 20260.950.970.950.950.95-2.06%255
Feb 9, 20260.970.970.940.970.97-37,076
Feb 6, 20260.970.970.970.970.97-400
Feb 5, 20260.970.970.930.970.973.19%2,640
Feb 4, 20260.940.970.940.940.94-15,113
Feb 3, 20260.940.970.940.940.941.08%13,112
Feb 2, 20260.930.970.930.930.93-4.12%16,805
Jan 30, 20260.970.970.950.970.972.11%28,129
Jan 29, 20260.950.970.920.950.95-12,796
Jan 28, 20260.950.970.950.950.95-2.06%157,617
Jan 27, 20260.970.990.960.970.977.78%106,260
Jan 26, 20260.901.000.900.900.90-8.16%68,629
Jan 23, 20260.980.980.980.980.98-2.00%1,153
Jan 22, 20261.001.000.951.001.00-1,099,053
Jan 21, 20261.001.001.001.001.004.17%300
Jan 20, 20260.961.000.950.960.96-3.03%277,768
Jan 19, 20260.990.990.960.990.99-1.00%285,757
Jan 16, 20261.001.000.991.001.00-5,550
Jan 15, 20261.001.000.981.001.00-41,509
Jan 14, 20261.001.000.981.001.00-316,033
Jan 13, 20261.001.011.001.001.00-1,983,241
Jan 12, 20261.001.051.001.001.002.04%768,076
Jan 9, 20260.981.100.980.980.98-3.92%8,607,403
Jan 8, 20261.021.101.011.021.02-2,380,694
Jan 7, 20261.021.131.021.021.02-2.86%1,127,752
Jan 6, 20261.051.071.011.051.05-0.94%1,103,309
Jan 5, 20261.061.071.051.061.060.95%51,503
Jan 2, 20261.051.071.001.051.055.00%480,262
Dec 31, 20251.001.070.991.001.00-4.76%33,128,410
Dec 30, 20251.051.071.021.051.053.96%2,731
Dec 29, 20251.011.061.011.011.01-1,426
Dec 24, 20251.011.011.011.011.01-4.72%250,000
Dec 23, 20251.061.061.011.061.06-501,993
Dec 22, 20251.061.071.011.061.06-0.93%15,440
Dec 19, 20251.071.071.001.071.07-58,531
Dec 18, 20251.071.070.991.071.074.90%546,650
Dec 17, 20251.021.021.001.021.020.99%291,675
Dec 16, 20251.011.011.011.011.01-12,494
Dec 15, 20251.011.101.011.011.01-7.34%412,691
Dec 12, 20251.091.091.051.091.093.81%2,751
Dec 11, 20251.051.051.011.051.053.96%352,221
Dec 10, 20251.011.051.011.011.01-3.81%147,746
Dec 9, 20251.051.121.021.051.052.94%58,359
Dec 8, 20251.021.101.011.021.02-2.86%301,774
Dec 5, 20251.051.101.041.051.053.96%13,908
Dec 4, 20251.011.011.011.011.01-51,019
Dec 3, 20251.011.051.011.011.01-0.98%728,450
Dec 2, 20251.021.101.021.021.02-7.27%102,316
Dec 1, 20251.101.101.011.101.107.84%114,551
Nov 28, 20251.021.121.021.021.02-151,000