The Jamaica Stock Exchange Limited (JMSE:JSE)
Jamaica
· Delayed Price · Currency is JMD 11.01
0.00 (0.00%)
At close: Dec 5, 2025
JMSE:JSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.01 | 11.58 | 11.01 | 11.01 | 11.01 | - | 10,464 |
| Dec 4, 2025 | 11.01 | 11.64 | 11.00 | 11.01 | 11.01 | 0.09% | 23,466 |
| Dec 3, 2025 | 11.00 | 11.69 | 11.00 | 11.00 | 11.00 | -5.98% | 2,288 |
| Dec 2, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.30% | 20,172 |
| Dec 1, 2025 | 11.55 | 11.60 | 10.40 | 11.55 | 11.55 | -1.28% | 73,665 |
| Nov 28, 2025 | 11.70 | 11.77 | 10.50 | 11.70 | 11.70 | 14.04% | 11,179 |
| Nov 27, 2025 | 10.26 | 11.97 | 10.26 | 10.26 | 10.26 | -14.29% | 182,836 |
| Nov 26, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.08% | 45 |
| Nov 25, 2025 | 11.98 | 11.98 | 11.00 | 11.98 | 11.98 | 6.96% | 4,818 |
| Nov 24, 2025 | 11.20 | 11.98 | 11.10 | 11.20 | 11.20 | -6.51% | 522 |
| Nov 21, 2025 | 11.98 | 11.98 | 11.30 | 11.98 | 11.98 | - | 690 |
| Nov 20, 2025 | 11.98 | 11.98 | 11.31 | 11.98 | 11.98 | -0.17% | 8,128 |
| Nov 19, 2025 | 12.00 | 12.00 | 11.40 | 12.00 | 12.00 | - | 3,395 |
| Nov 18, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 149 |
| Nov 17, 2025 | 12.00 | 12.00 | 11.79 | 12.00 | 12.00 | - | 339 |
| Nov 14, 2025 | 12.00 | 12.00 | 11.41 | 12.00 | 12.00 | - | 1,073 |
| Nov 13, 2025 | 12.00 | 12.00 | 11.40 | 12.00 | 12.00 | 5.26% | 4,614 |
| Nov 12, 2025 | 11.40 | 11.46 | 11.40 | 11.40 | 11.40 | -6.94% | 450 |
| Nov 11, 2025 | 12.25 | 12.25 | 11.46 | 12.25 | 12.25 | 6.52% | 1,243 |
| Nov 10, 2025 | 11.50 | 11.50 | 11.46 | 11.50 | 11.50 | - | 22,944 |
| Nov 7, 2025 | 11.50 | 12.00 | 11.50 | 11.50 | 11.50 | -4.09% | 29,975 |
| Nov 6, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 4.26% | 150 |
| Nov 5, 2025 | 11.50 | 11.99 | 11.50 | 11.50 | 11.50 | 0.88% | 19,763 |
| Nov 4, 2025 | 11.40 | 12.28 | 11.40 | 11.40 | 11.40 | -5.00% | 10,100 |
| Nov 3, 2025 | 12.00 | 12.28 | 11.99 | 12.00 | 12.00 | -2.36% | 80,368 |
| Oct 31, 2025 | 12.29 | 12.29 | 12.10 | 12.29 | 12.29 | - | 3,294 |
| Oct 30, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - | 510 |
| Oct 24, 2025 | 12.29 | 12.29 | 11.60 | 12.29 | 12.29 | 7.52% | 13,963 |
| Oct 23, 2025 | 11.43 | 11.90 | 11.43 | 11.43 | 11.43 | -0.70% | 17,496 |
| Oct 22, 2025 | 11.51 | 11.90 | 11.51 | 11.51 | 11.51 | 0.09% | 5,547 |
| Oct 21, 2025 | 11.50 | 11.98 | 11.50 | 11.50 | 11.50 | - | 3,521 |
| Oct 17, 2025 | 11.50 | 11.98 | 11.41 | 11.50 | 11.50 | 1.05% | 3,671 |
| Oct 16, 2025 | 11.38 | 11.99 | 11.38 | 11.38 | 11.38 | -5.09% | 65,876 |
| Oct 15, 2025 | 11.99 | 12.00 | 11.95 | 11.99 | 11.99 | 4.26% | 4,655 |
| Oct 14, 2025 | 11.50 | 12.00 | 11.37 | 11.50 | 11.50 | 1.14% | 225 |
| Oct 13, 2025 | 11.37 | 12.00 | 11.37 | 11.37 | 11.37 | -5.17% | 7,136 |
| Oct 10, 2025 | 11.99 | 12.00 | 11.34 | 11.99 | 11.99 | 5.55% | 233,684 |
| Oct 9, 2025 | 11.36 | 12.00 | 11.36 | 11.36 | 11.36 | -4.54% | 51,763 |
| Oct 8, 2025 | 11.90 | 12.00 | 11.90 | 11.90 | 11.90 | -0.42% | 1,927 |
| Oct 7, 2025 | 11.95 | 12.39 | 11.95 | 11.95 | 11.95 | -0.50% | 43,337 |
| Oct 6, 2025 | 12.01 | 12.45 | 12.01 | 12.01 | 12.01 | 0.08% | 1,200 |
| Oct 3, 2025 | 12.00 | 12.05 | 12.00 | 12.00 | 12.00 | -0.41% | 12 |
| Oct 2, 2025 | 12.05 | 12.45 | 11.91 | 12.05 | 12.05 | 4.78% | 1,868 |
| Oct 1, 2025 | 11.50 | 12.48 | 11.50 | 11.50 | 11.50 | -7.85% | 56,009 |
| Sep 30, 2025 | 12.48 | 12.49 | 11.34 | 12.48 | 12.48 | -0.08% | 51,220,780 |
| Sep 29, 2025 | 12.49 | 12.49 | 11.32 | 12.49 | 12.49 | -0.08% | 254,721 |
| Sep 26, 2025 | 12.50 | 12.50 | 11.30 | 12.50 | 12.50 | 4.25% | 152,302 |
| Sep 25, 2025 | 11.99 | 11.99 | 11.26 | 11.99 | 11.99 | 4.26% | 1,368 |
| Sep 24, 2025 | 11.50 | 11.90 | 11.50 | 11.50 | 11.50 | -3.36% | 10,339 |
| Sep 23, 2025 | 11.90 | 12.00 | 11.60 | 11.90 | 11.90 | -0.83% | 90,281 |
| Sep 22, 2025 | 12.00 | 12.09 | 11.99 | 12.00 | 12.00 | - | 120,917 |
| Sep 19, 2025 | 12.00 | 12.10 | 12.00 | 12.00 | 12.00 | -1.64% | 6,774 |
| Sep 18, 2025 | 12.20 | 12.20 | 12.00 | 12.20 | 12.20 | -1.61% | 2,610 |
| Sep 17, 2025 | 12.40 | 12.42 | 11.80 | 12.40 | 12.40 | 5.26% | 1,414 |
| Sep 16, 2025 | 11.78 | 12.42 | 11.77 | 11.78 | 11.78 | -5.15% | 25,240 |
| Sep 15, 2025 | 12.42 | 12.47 | 12.40 | 12.42 | 12.42 | 5.25% | 3,260 |
| Sep 12, 2025 | 11.80 | 12.50 | 11.80 | 11.80 | 11.80 | 0.17% | 1,180 |
| Sep 11, 2025 | 11.78 | 12.57 | 11.78 | 11.78 | 11.78 | -6.28% | 4,349 |
| Sep 10, 2025 | 12.57 | 12.60 | 11.75 | 12.57 | 12.57 | -0.16% | 1,319 |
| Sep 9, 2025 | 12.59 | 12.60 | 11.75 | 12.59 | 12.59 | -0.08% | 10,128 |
| Sep 8, 2025 | 12.60 | 12.64 | 11.84 | 12.60 | 12.60 | -0.40% | 10,236 |
| Sep 5, 2025 | 12.65 | 12.65 | 12.60 | 12.65 | 12.65 | - | 10,345 |
| Sep 4, 2025 | 12.65 | 12.65 | 11.72 | 12.65 | 12.65 | -0.16% | 1,100 |
| Sep 3, 2025 | 12.67 | 12.68 | 12.45 | 12.67 | 12.67 | -0.24% | 7,830 |
| Sep 2, 2025 | 12.70 | 12.90 | 11.73 | 12.70 | 12.70 | 8.45% | 20,061 |
| Sep 1, 2025 | 11.71 | 12.40 | 11.57 | 11.71 | 11.71 | -9.51% | 117,171 |
| Aug 29, 2025 | 12.94 | 12.95 | 12.05 | 12.94 | 12.94 | -0.08% | 150,897 |
| Aug 28, 2025 | 12.95 | 12.95 | 12.50 | 12.95 | 12.95 | 3.93% | 309,687 |
| Aug 27, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.24% | 1,876 |
| Aug 26, 2025 | 12.49 | 12.50 | 12.49 | 12.49 | 12.49 | -0.08% | 1,221 |
| Aug 25, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 5.93% | 459 |
| Aug 22, 2025 | 11.80 | 12.50 | 11.80 | 11.80 | 11.80 | -5.60% | 16,782 |
| Aug 21, 2025 | 12.50 | 12.50 | 11.68 | 12.50 | 12.50 | -3.10% | 9,010 |
| Aug 20, 2025 | 12.90 | 12.93 | 12.00 | 12.90 | 12.90 | 5.22% | 13,893 |
| Aug 19, 2025 | 12.26 | 12.65 | 12.26 | 12.26 | 12.26 | -5.26% | 2,568 |
| Aug 18, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 5.55% | 70 |
| Aug 15, 2025 | 12.26 | 12.93 | 12.25 | 12.26 | 12.26 | -5.26% | 872 |
| Aug 14, 2025 | 12.74 | 12.94 | 11.50 | 12.94 | 12.74 | - | 7,837 |
| Aug 13, 2025 | 12.74 | 12.95 | 12.30 | 12.94 | 12.74 | -0.08% | 11,080 |
| Aug 12, 2025 | 12.75 | 12.95 | 11.46 | 12.95 | 12.75 | 0.08% | 1,760 |
| Aug 11, 2025 | 12.74 | 12.95 | 12.94 | 12.94 | 12.74 | 2.70% | 915 |
| Aug 8, 2025 | 12.40 | 12.95 | 12.60 | 12.60 | 12.40 | -0.79% | 29,109 |
| Aug 7, 2025 | 12.50 | 12.90 | 12.70 | 12.70 | 12.50 | - | 2,962 |
| Aug 5, 2025 | 12.50 | 12.95 | 12.60 | 12.70 | 12.50 | 0.79% | 111,738 |
| Aug 4, 2025 | 12.40 | 12.95 | 12.60 | 12.60 | 12.40 | -1.56% | 49,360 |
| Jul 31, 2025 | 12.60 | 12.80 | 12.60 | 12.80 | 12.60 | 0.08% | 168,251 |
| Jul 30, 2025 | 12.59 | 12.79 | 11.90 | 12.79 | 12.59 | 2.16% | 3,283,299 |
| Jul 29, 2025 | 12.33 | 12.52 | 11.95 | 12.52 | 12.33 | 3.81% | 5,208 |
| Jul 28, 2025 | 11.87 | 12.06 | 11.46 | 12.06 | 11.87 | 0.50% | 11,822 |
| Jul 25, 2025 | 11.81 | 12.54 | 12.00 | 12.00 | 11.81 | -4.31% | 12,414 |
| Jul 24, 2025 | 12.35 | 12.55 | 12.04 | 12.54 | 12.35 | -0.08% | 1,490 |
| Jul 23, 2025 | 12.36 | 12.55 | 11.90 | 12.55 | 12.36 | 14.61% | 11,129 |
| Jul 22, 2025 | 10.78 | 12.20 | 10.95 | 10.95 | 10.78 | -12.68% | 23,321 |
| Jul 21, 2025 | 12.35 | 12.55 | 11.00 | 12.54 | 12.35 | 8.48% | 20,759 |
| Jul 18, 2025 | 11.38 | 12.50 | 11.56 | 11.56 | 11.38 | -7.52% | 62,904 |
| Jul 16, 2025 | 12.31 | 12.52 | 11.96 | 12.50 | 12.31 | 2.12% | 20,771 |
| Jul 15, 2025 | 12.05 | 12.24 | 12.00 | 12.24 | 12.05 | - | 6,302 |
| Jul 14, 2025 | 12.05 | 12.24 | 12.24 | 12.24 | 12.05 | -2.39% | 2,758 |
| Jul 11, 2025 | 12.35 | 12.54 | 12.00 | 12.54 | 12.35 | - | 6,428 |
| Jul 10, 2025 | 12.35 | 12.54 | 12.49 | 12.54 | 12.35 | 0.32% | 5,663 |