Skip to main content
JMMB Group Limited (JMSE:JMMBGL)
Jamaica flag Jamaica · Delayed Price · Currency is JMD
16.89
+0.03 (0.18%)
At close: Mar 5, 2026

JMMB Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202616.8918.0916.8416.8916.890.18%19,862
Mar 4, 202616.8617.1016.8416.8616.860.12%167,987
Mar 3, 202616.8417.1016.8416.8416.84-0.06%67,179
Mar 2, 202616.8518.0016.7816.8516.85-8.32%51,420
Feb 27, 202618.3818.4017.3018.3818.385.94%303,048
Feb 26, 202617.3518.4017.0217.3517.35-3.61%445,874
Feb 25, 202618.0018.0017.0018.0018.005.39%399,112
Feb 24, 202617.0817.1217.0017.0817.08-0.41%13,043
Feb 23, 202617.1517.2017.0017.1517.15-0.29%88,841
Feb 20, 202617.2017.4517.0017.2017.20-1.43%83,206
Feb 19, 202617.4517.4517.0017.4517.452.65%131,073
Feb 17, 202617.0017.0016.8817.0017.000.77%36,962
Feb 16, 202616.8717.0016.7516.8716.87-0.12%39,830
Feb 13, 202616.8917.0516.8416.8916.890.24%6,595
Feb 12, 202616.8517.0116.8516.8516.85-0.30%41,470
Feb 11, 202616.9017.6916.9016.9016.90-117,384
Feb 10, 202616.9017.7016.9016.9016.90-3.98%44,185
Feb 9, 202617.6017.7417.0017.6017.603.53%133,361
Feb 6, 202617.0017.8017.0017.0017.00-4.39%25,975
Feb 5, 202617.7817.9117.0117.7817.78-0.78%35,799
Feb 4, 202617.9217.9217.0017.9217.92-0.11%15,150
Feb 3, 202617.9418.0017.0017.9417.945.65%203,961
Feb 2, 202616.9818.4916.9716.9816.98-8.17%227,644
Jan 30, 202618.4918.4917.5518.4918.492.78%259,051
Jan 29, 202617.9919.0017.0017.9917.992.80%338,664
Jan 28, 202617.5017.5016.8117.5017.501.45%260,327
Jan 27, 202617.2517.2516.8017.2517.25-0.86%6,165
Jan 26, 202617.4017.4016.7017.4017.402.35%50,600
Jan 23, 202617.0017.4016.9617.0017.00-1.45%63,056
Jan 22, 202617.2517.2516.9917.2517.250.35%11,507
Jan 21, 202617.1917.1916.4017.1917.19-0.35%75,421
Jan 20, 202617.2517.2516.5117.2517.251.47%29,490
Jan 19, 202617.0017.0016.6517.0017.002.41%22,672
Jan 16, 202616.6016.7516.3116.6016.600.55%35,310
Jan 15, 202616.5117.0016.5116.5116.51-0.54%31,923
Jan 14, 202616.6017.0016.3516.6016.601.53%42,466
Jan 13, 202616.3517.0016.3516.3516.35-1.62%46,472
Jan 12, 202616.6217.0016.3116.6216.62-4.92%219,054
Jan 9, 202617.4817.4816.6317.4817.48-0.11%112,795
Jan 8, 202617.5017.5016.6017.5017.502.76%69,124
Jan 7, 202617.0317.5017.0017.0317.03-0.12%37,684
Jan 6, 202617.0518.0017.0017.0517.05-5.28%9,525
Jan 5, 202618.0018.0017.0218.0018.00-6.25%36,205
Jan 2, 202619.2020.0018.9019.2019.20-3.76%87,839
Dec 31, 202519.9519.9518.9019.9519.955.56%270,974
Dec 30, 202518.9018.9016.8018.9018.90-0.53%771,196
Dec 29, 202519.0019.0016.5019.0019.005.61%572,155
Dec 24, 202517.9917.9917.0017.9917.995.82%101,185
Dec 23, 202516.9017.9816.0017.0016.90-298,162
Dec 22, 202516.9017.5016.9217.0016.90-4.44%627,902
Dec 19, 202517.6917.7917.5017.7917.69-0.06%20,926
Dec 18, 202517.7017.8017.0017.8017.704.64%50,220
Dec 17, 202516.9117.8016.9817.0116.91-4.44%14,855
Dec 16, 202517.7018.0517.7917.8017.70-1.11%5,290
Dec 15, 202517.8918.0016.9318.0017.891.12%6,600,431
Dec 12, 202517.7017.8017.0117.8017.70-5,503
Dec 11, 202517.7017.8517.0017.8017.705.14%21,685
Dec 10, 202516.8318.1816.9316.9316.83-6.88%150,513
Dec 9, 202518.0718.2518.0018.1818.07-0.38%7,987
Dec 8, 202518.1418.4917.5218.2518.14-1.30%7,796
Dec 5, 202518.3818.5017.8018.4918.382.72%34,032
Dec 4, 202517.8918.1016.6518.0017.89-1.37%145,580
Dec 3, 202518.1418.5017.8918.2518.14-1.35%59,687
Dec 2, 202518.3918.5017.8918.5018.392.78%25,115
Dec 1, 202517.8918.0017.8018.0017.89-2.70%22,677
Nov 28, 202518.3918.5017.6018.5018.393.41%507,503
Nov 27, 202517.7917.8917.0017.8917.784.62%27,274
Nov 26, 202517.0017.9017.1017.1017.00-3.39%92,861
Nov 25, 202517.6017.7016.6517.7017.60-0.56%36,812
Nov 24, 202517.7017.8016.4017.8017.705.33%186,969
Nov 21, 202516.8017.3016.7016.9016.80-0.88%32,274
Nov 20, 202516.9517.5016.6017.0516.95-2.01%28,197
Nov 19, 202517.3017.9716.6317.4017.30-3.23%13,040
Nov 18, 202517.8717.9916.2317.9817.87-0.11%28,705
Nov 17, 202517.8918.0016.0018.0017.897.21%318,800
Nov 14, 202516.6917.0016.7516.7916.69-1.24%42,267
Nov 13, 202516.9017.0716.7517.0016.90-2.86%74,226
Nov 12, 202517.4017.5017.0017.5017.400.17%59,221
Nov 11, 202517.3718.0017.0017.4717.372.76%7,091
Nov 10, 202516.9018.0016.3017.0016.90-37,272
Nov 7, 202516.9018.0017.0017.0016.90-2.97%114,875
Nov 6, 202517.4217.7517.4917.5217.42-0.57%23,862
Nov 5, 202517.5217.6217.4917.6217.520.69%13,618
Nov 4, 202517.4018.0017.5017.5017.40-2.78%66,695
Nov 3, 202517.8918.0017.8518.0017.890.56%10,454
Oct 31, 202517.8018.0017.8517.9017.790.11%4,533
Oct 30, 202517.7818.0017.8817.8817.772.17%2,300
Oct 24, 202517.4018.0017.5017.5017.40-2.67%17,947
Oct 23, 202517.8718.0017.0017.9817.871.41%6,325,931
Oct 22, 202517.6318.0917.6317.7317.631.14%19,815
Oct 21, 202517.4318.0917.5317.5317.43-1.85%42,599
Oct 17, 202517.7618.1017.8617.8617.75-0.78%30,336
Oct 16, 202517.8918.1018.0018.0017.89-45,352
Oct 15, 202517.8918.1518.0018.0017.891.24%9,308
Oct 14, 202517.6818.1517.5017.7817.68-1.98%8,648
Oct 13, 202518.0318.1517.5018.1418.031.91%16,158
Oct 10, 202517.7018.0017.5017.8017.70-1.11%35,523
Oct 9, 202517.8918.0017.0518.0017.89-50,689
Oct 8, 202517.8918.0017.9518.0017.895.63%17,791
Oct 7, 202516.9418.2617.0417.0416.94-6.68%83,434