JMMB Group Limited (JMSE:JMMBGL)
Jamaica
· Delayed Price · Currency is JMD 18.49
+0.49 (2.72%)
At close: Dec 5, 2025
JMMB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.49 | 18.50 | 17.80 | 18.49 | 18.49 | 2.72% | 34,032 |
| Dec 4, 2025 | 18.00 | 18.10 | 16.65 | 18.00 | 18.00 | -1.37% | 145,580 |
| Dec 3, 2025 | 18.25 | 18.50 | 17.89 | 18.25 | 18.25 | -1.35% | 59,687 |
| Dec 2, 2025 | 18.50 | 18.50 | 17.89 | 18.50 | 18.50 | 2.78% | 25,115 |
| Dec 1, 2025 | 18.00 | 18.00 | 17.80 | 18.00 | 18.00 | -2.70% | 22,677 |
| Nov 28, 2025 | 18.50 | 18.50 | 17.60 | 18.50 | 18.50 | 3.41% | 507,503 |
| Nov 27, 2025 | 17.89 | 17.89 | 17.00 | 17.89 | 17.89 | 4.62% | 27,274 |
| Nov 26, 2025 | 17.10 | 17.90 | 17.10 | 17.10 | 17.10 | -3.39% | 92,861 |
| Nov 25, 2025 | 17.70 | 17.70 | 16.65 | 17.70 | 17.70 | -0.56% | 36,812 |
| Nov 24, 2025 | 17.80 | 17.80 | 16.40 | 17.80 | 17.80 | 5.33% | 186,969 |
| Nov 21, 2025 | 16.90 | 17.30 | 16.70 | 16.90 | 16.90 | -0.88% | 32,274 |
| Nov 20, 2025 | 17.05 | 17.50 | 16.60 | 17.05 | 17.05 | -2.01% | 28,197 |
| Nov 19, 2025 | 17.40 | 17.97 | 16.63 | 17.40 | 17.40 | -3.23% | 13,040 |
| Nov 18, 2025 | 17.98 | 17.99 | 16.23 | 17.98 | 17.98 | -0.11% | 28,705 |
| Nov 17, 2025 | 18.00 | 18.00 | 16.00 | 18.00 | 18.00 | 7.21% | 318,800 |
| Nov 14, 2025 | 16.79 | 17.00 | 16.75 | 16.79 | 16.79 | -1.24% | 42,267 |
| Nov 13, 2025 | 17.00 | 17.07 | 16.75 | 17.00 | 17.00 | -2.86% | 74,226 |
| Nov 12, 2025 | 17.50 | 17.50 | 17.00 | 17.50 | 17.50 | 0.17% | 59,221 |
| Nov 11, 2025 | 17.47 | 18.00 | 17.00 | 17.47 | 17.47 | 2.76% | 7,091 |
| Nov 10, 2025 | 17.00 | 18.00 | 16.30 | 17.00 | 17.00 | - | 37,272 |
| Nov 7, 2025 | 17.00 | 18.00 | 17.00 | 17.00 | 17.00 | -2.97% | 114,875 |
| Nov 6, 2025 | 17.52 | 17.75 | 17.49 | 17.52 | 17.52 | -0.57% | 23,862 |
| Nov 5, 2025 | 17.62 | 17.62 | 17.49 | 17.62 | 17.62 | 0.69% | 13,618 |
| Nov 4, 2025 | 17.50 | 18.00 | 17.50 | 17.50 | 17.50 | -2.78% | 66,695 |
| Nov 3, 2025 | 18.00 | 18.00 | 17.85 | 18.00 | 18.00 | 0.56% | 10,454 |
| Oct 31, 2025 | 17.90 | 18.00 | 17.85 | 17.90 | 17.90 | 0.11% | 4,533 |
| Oct 30, 2025 | 17.88 | 18.00 | 17.88 | 17.88 | 17.88 | 2.17% | 2,300 |
| Oct 24, 2025 | 17.50 | 18.00 | 17.50 | 17.50 | 17.50 | -2.67% | 17,947 |
| Oct 23, 2025 | 17.98 | 18.00 | 17.00 | 17.98 | 17.98 | 1.41% | 6,325,931 |
| Oct 22, 2025 | 17.73 | 18.09 | 17.63 | 17.73 | 17.73 | 1.14% | 19,815 |
| Oct 21, 2025 | 17.53 | 18.09 | 17.53 | 17.53 | 17.53 | -1.85% | 42,599 |
| Oct 17, 2025 | 17.86 | 18.10 | 17.86 | 17.86 | 17.86 | -0.78% | 30,336 |
| Oct 16, 2025 | 18.00 | 18.10 | 18.00 | 18.00 | 18.00 | - | 45,352 |
| Oct 15, 2025 | 18.00 | 18.15 | 18.00 | 18.00 | 18.00 | 1.24% | 9,308 |
| Oct 14, 2025 | 17.78 | 18.15 | 17.50 | 17.78 | 17.78 | -1.98% | 8,648 |
| Oct 13, 2025 | 18.14 | 18.15 | 17.50 | 18.14 | 18.14 | 1.91% | 16,158 |
| Oct 10, 2025 | 17.80 | 18.00 | 17.50 | 17.80 | 17.80 | -1.11% | 35,523 |
| Oct 9, 2025 | 18.00 | 18.00 | 17.05 | 18.00 | 18.00 | - | 50,689 |
| Oct 8, 2025 | 18.00 | 18.00 | 17.95 | 18.00 | 18.00 | 5.63% | 17,791 |
| Oct 7, 2025 | 17.04 | 18.26 | 17.04 | 17.04 | 17.04 | -6.68% | 83,434 |
| Oct 6, 2025 | 17.96 | 18.40 | 18.20 | 18.26 | 17.96 | -0.76% | 19,706 |
| Oct 3, 2025 | 17.80 | 18.44 | 18.40 | 18.40 | 17.80 | -0.22% | 15,212 |
| Oct 2, 2025 | 17.84 | 18.45 | 18.41 | 18.44 | 17.84 | 0.16% | 34,561 |
| Oct 1, 2025 | 17.81 | 18.84 | 18.41 | 18.41 | 17.81 | -2.07% | 18,638 |
| Sep 30, 2025 | 18.19 | 18.88 | 18.01 | 18.80 | 18.19 | 0.53% | 436,672 |
| Sep 29, 2025 | 18.09 | 18.86 | 18.70 | 18.70 | 18.09 | -0.85% | 109,664 |
| Sep 26, 2025 | 18.25 | 18.86 | 18.78 | 18.86 | 18.25 | 0.05% | 9,576 |
| Sep 25, 2025 | 18.24 | 18.88 | 18.71 | 18.85 | 18.24 | 0.75% | 11,728 |
| Sep 24, 2025 | 18.10 | 18.90 | 18.71 | 18.71 | 18.10 | -1.01% | 20,419 |
| Sep 23, 2025 | 18.29 | 19.65 | 18.70 | 18.90 | 18.29 | -3.87% | 29,200 |
| Sep 22, 2025 | 19.02 | 19.66 | 18.53 | 19.66 | 19.02 | 5.13% | 55,857 |
| Sep 19, 2025 | 18.09 | 19.67 | 18.70 | 18.70 | 18.09 | -4.93% | 4,111 |
| Sep 18, 2025 | 19.03 | 19.68 | 18.51 | 19.67 | 19.03 | -0.15% | 21,532 |
| Sep 17, 2025 | 19.06 | 19.70 | 18.53 | 19.70 | 19.06 | 3.63% | 38,723 |
| Sep 16, 2025 | 18.39 | 19.01 | 18.52 | 19.01 | 18.39 | 1.12% | 168,407 |
| Sep 15, 2025 | 18.19 | 19.00 | 18.53 | 18.80 | 18.19 | -1.05% | 2,939 |
| Sep 12, 2025 | 18.38 | 19.36 | 18.60 | 19.00 | 18.38 | 1.88% | 11,444 |
| Sep 11, 2025 | 18.05 | 19.39 | 18.26 | 18.65 | 18.04 | -3.82% | 85,950 |
| Sep 10, 2025 | 18.76 | 19.39 | 19.00 | 19.39 | 18.76 | 5.27% | 1,001 |
| Sep 9, 2025 | 17.82 | 19.40 | 18.20 | 18.42 | 17.82 | -5.44% | 46,691 |
| Sep 8, 2025 | 18.85 | 19.49 | 18.20 | 19.48 | 18.85 | 4.62% | 145,283 |
| Sep 5, 2025 | 18.02 | 19.79 | 18.60 | 18.62 | 18.02 | -2.00% | 58,257 |
| Sep 4, 2025 | 18.38 | 19.99 | 18.65 | 19.00 | 18.38 | -4.52% | 67,706 |
| Sep 3, 2025 | 19.25 | 19.90 | 18.58 | 19.90 | 19.25 | 4.85% | 44,185 |
| Sep 2, 2025 | 18.36 | 19.84 | 18.98 | 18.98 | 18.36 | -4.33% | 9,185 |
| Sep 1, 2025 | 19.20 | 19.84 | 18.74 | 19.84 | 19.20 | -0.05% | 29,270 |
| Aug 29, 2025 | 19.21 | 19.89 | 18.55 | 19.85 | 19.21 | -0.20% | 9,765 |
| Aug 28, 2025 | 19.24 | 19.89 | 18.50 | 19.89 | 19.24 | 4.57% | 5,152 |
| Aug 27, 2025 | 18.40 | 19.98 | 18.50 | 19.02 | 18.40 | 0.11% | 8,694 |
| Aug 26, 2025 | 18.38 | 19.00 | 18.95 | 19.00 | 18.38 | - | 83,983 |
| Aug 25, 2025 | 18.38 | 19.00 | 18.21 | 19.00 | 18.38 | 4.34% | 31,219 |
| Aug 22, 2025 | 17.62 | 20.40 | 18.21 | 18.21 | 17.62 | -4.16% | 211,693 |
| Aug 21, 2025 | 18.38 | 19.00 | 18.65 | 19.00 | 18.38 | - | 97,344 |
| Aug 20, 2025 | 18.38 | 19.97 | 19.00 | 19.00 | 18.38 | -3.55% | 81,852 |
| Aug 19, 2025 | 19.06 | 19.98 | 19.45 | 19.70 | 19.06 | 1.29% | 28,646 |
| Aug 18, 2025 | 18.82 | 19.95 | 18.66 | 19.45 | 18.82 | 2.31% | 6,647 |
| Aug 15, 2025 | 18.39 | 19.95 | 18.66 | 19.01 | 18.39 | 1.93% | 29,405 |
| Aug 14, 2025 | 18.05 | 19.95 | 18.65 | 18.65 | 18.04 | -0.53% | 91,279 |
| Aug 13, 2025 | 18.14 | 19.38 | 18.70 | 18.75 | 18.14 | 0.48% | 27,910 |
| Aug 11, 2025 | 18.05 | 19.00 | 18.65 | 18.66 | 18.05 | 0.05% | 53,455 |
| Aug 8, 2025 | 18.05 | 19.38 | 18.60 | 18.65 | 18.04 | -3.77% | 27,093 |
| Aug 7, 2025 | 18.75 | 19.38 | 18.60 | 19.38 | 18.75 | 4.70% | 5,813 |
| Aug 5, 2025 | 17.91 | 20.08 | 18.51 | 18.51 | 17.91 | -7.26% | 4,380 |
| Aug 4, 2025 | 19.31 | 19.97 | 18.53 | 19.96 | 19.31 | -0.20% | 8,948 |
| Jul 31, 2025 | 19.35 | 20.12 | 19.47 | 20.00 | 19.35 | - | 69,196 |
| Jul 30, 2025 | 19.35 | 20.12 | 20.00 | 20.00 | 19.35 | - | 668,587 |
| Jul 29, 2025 | 19.35 | 20.11 | 20.00 | 20.00 | 19.35 | - | 402,759 |
| Jul 28, 2025 | 19.35 | 20.00 | 18.80 | 20.00 | 19.35 | 6.61% | 13,457 |
| Jul 25, 2025 | 18.15 | 20.00 | 18.76 | 18.76 | 18.15 | -6.20% | 22,269 |
| Jul 24, 2025 | 19.35 | 20.10 | 20.00 | 20.00 | 19.35 | -0.10% | 182,900 |
| Jul 23, 2025 | 19.37 | 20.04 | 20.00 | 20.02 | 19.37 | 0.10% | 99,879 |
| Jul 22, 2025 | 19.35 | 20.09 | 20.00 | 20.00 | 19.35 | -0.45% | 411,566 |
| Jul 21, 2025 | 19.44 | 20.09 | 20.00 | 20.09 | 19.44 | 0.45% | 175,155 |
| Jul 18, 2025 | 19.35 | 20.10 | 18.50 | 20.00 | 19.35 | - | 632,514 |
| Jul 17, 2025 | 19.35 | 20.10 | 18.62 | 20.00 | 19.35 | 3.63% | 160,073 |
| Jul 16, 2025 | 18.67 | 19.30 | 18.62 | 19.30 | 18.67 | - | 23,728 |
| Jul 15, 2025 | 18.67 | 19.30 | 18.75 | 19.30 | 18.67 | 2.93% | 22,265 |
| Jul 14, 2025 | 18.14 | 19.30 | 18.75 | 18.75 | 18.14 | -2.75% | 33,507 |
| Jul 11, 2025 | 18.65 | 19.31 | 18.66 | 19.28 | 18.65 | 3.38% | 60,383 |
| Jul 10, 2025 | 18.05 | 19.29 | 18.65 | 18.65 | 18.04 | 0.21% | 53,159 |