The Jamaica Stock Exchange Limited (JMSE:JSE)
Jamaica
· Delayed Price · Currency is JMD 11.05
-0.23 (-2.04%)
At close: Mar 6, 2026
JMSE:JSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.05 | 11.05 | 10.90 | 11.05 | 11.05 | -2.04% | 67,808 |
| Mar 5, 2026 | 11.28 | 11.28 | 11.01 | 11.28 | 11.28 | -0.09% | 3,292 |
| Mar 4, 2026 | 11.29 | 11.29 | 11.00 | 11.29 | 11.29 | 2.08% | 39,579 |
| Mar 3, 2026 | 11.06 | 11.29 | 11.06 | 11.06 | 11.06 | -2.04% | 28,365 |
| Mar 2, 2026 | 11.29 | 11.29 | 11.05 | 11.29 | 11.29 | 0.80% | 5,504 |
| Feb 27, 2026 | 11.20 | 11.29 | 11.20 | 11.20 | 11.20 | 1.82% | 12,231 |
| Feb 26, 2026 | 11.00 | 11.28 | 11.00 | 11.00 | 11.00 | -2.57% | 104 |
| Feb 25, 2026 | 11.29 | 11.29 | 11.00 | 11.29 | 11.29 | 2.64% | 34,463 |
| Feb 24, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 14,541 |
| Feb 23, 2026 | 11.00 | 11.25 | 11.00 | 11.00 | 11.00 | -2.22% | 67,908 |
| Feb 20, 2026 | 11.25 | 11.29 | 11.25 | 11.25 | 11.25 | -0.35% | 1,661 |
| Feb 19, 2026 | 11.29 | 11.29 | 11.10 | 11.29 | 11.29 | - | 365 |
| Feb 17, 2026 | 11.29 | 11.29 | 11.10 | 11.29 | 11.29 | 0.09% | 4,124 |
| Feb 16, 2026 | 11.28 | 11.29 | 11.10 | 11.28 | 11.28 | - | 15,370 |
| Feb 13, 2026 | 11.28 | 11.30 | 11.28 | 11.28 | 11.28 | - | 1,896 |
| Feb 12, 2026 | 11.28 | 11.30 | 11.28 | 11.28 | 11.28 | 5.82% | 14,851 |
| Feb 11, 2026 | 10.66 | 11.30 | 10.65 | 10.66 | 10.66 | -4.82% | 202,300 |
| Feb 10, 2026 | 11.20 | 11.30 | 11.19 | 11.20 | 11.20 | -0.88% | 75,579 |
| Feb 9, 2026 | 11.30 | 11.30 | 11.25 | 11.30 | 11.30 | - | 22,799 |
| Feb 6, 2026 | 11.30 | 11.30 | 11.11 | 11.30 | 11.30 | - | 2,805 |
| Feb 5, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 879 |
| Feb 4, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 16,695 |
| Feb 3, 2026 | 11.30 | 11.45 | 11.30 | 11.30 | 11.30 | -0.44% | 37,534 |
| Feb 2, 2026 | 11.35 | 11.63 | 11.35 | 11.35 | 11.35 | -2.41% | 4,944 |
| Jan 30, 2026 | 11.63 | 11.64 | 11.01 | 11.63 | 11.63 | 1.13% | 7,409 |
| Jan 29, 2026 | 11.50 | 11.50 | 11.22 | 11.50 | 11.50 | -1.71% | 11,474 |
| Jan 28, 2026 | 11.70 | 11.70 | 10.53 | 11.70 | 11.70 | 0.69% | 94,987 |
| Jan 27, 2026 | 11.62 | 11.62 | 11.52 | 11.62 | 11.62 | - | 4,332 |
| Jan 26, 2026 | 11.62 | 11.62 | 11.52 | 11.62 | 11.62 | 0.78% | 8,090 |
| Jan 23, 2026 | 11.53 | 11.62 | 11.50 | 11.53 | 11.53 | -0.77% | 10,236 |
| Jan 22, 2026 | 11.62 | 11.64 | 11.20 | 11.62 | 11.62 | -1.11% | 21,155 |
| Jan 21, 2026 | 11.75 | 11.78 | 11.20 | 11.75 | 11.75 | -0.25% | 47,738 |
| Jan 20, 2026 | 11.78 | 11.78 | 11.30 | 11.78 | 11.78 | 4.71% | 345 |
| Jan 19, 2026 | 11.25 | 11.80 | 11.19 | 11.25 | 11.25 | -4.34% | 47,377 |
| Jan 16, 2026 | 11.76 | 11.76 | 11.19 | 11.76 | 11.76 | 5.09% | 2,852 |
| Jan 15, 2026 | 11.19 | 11.78 | 10.40 | 11.19 | 11.19 | 1.63% | 53,075 |
| Jan 14, 2026 | 11.01 | 11.78 | 11.00 | 11.01 | 11.01 | -3.00% | 34,041 |
| Jan 13, 2026 | 11.35 | 11.35 | 11.00 | 11.35 | 11.35 | -3.81% | 8,249 |
| Jan 12, 2026 | 11.80 | 11.80 | 11.60 | 11.80 | 11.80 | 0.17% | 7,434 |
| Jan 9, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -0.17% | 85 |
| Jan 8, 2026 | 11.80 | 11.80 | 11.50 | 11.80 | 11.80 | 0.08% | 5,332 |
| Jan 7, 2026 | 11.79 | 11.79 | 10.85 | 11.79 | 11.79 | 7.18% | 42,571 |
| Jan 6, 2026 | 11.00 | 11.00 | 10.75 | 11.00 | 11.00 | - | 21,194 |
| Jan 5, 2026 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | -7.72% | 49,819 |
| Jan 2, 2026 | 11.92 | 11.92 | 11.50 | 11.92 | 11.92 | 0.08% | 2,682 |
| Dec 31, 2025 | 11.91 | 11.92 | 11.91 | 11.91 | 11.91 | -0.08% | 15,689 |
| Dec 30, 2025 | 11.92 | 11.94 | 11.21 | 11.92 | 11.92 | 0.17% | 2,232,289 |
| Dec 29, 2025 | 11.90 | 11.94 | 11.40 | 11.90 | 11.90 | 13.01% | 102,206 |
| Dec 24, 2025 | 10.53 | 11.37 | 10.53 | 10.53 | 10.53 | -6.81% | 2,878 |
| Dec 23, 2025 | 11.30 | 11.40 | 11.30 | 11.30 | 11.30 | -0.88% | 1,294 |
| Dec 22, 2025 | 11.40 | 11.60 | 10.30 | 11.40 | 11.40 | -1.30% | 1,325,278 |
| Dec 19, 2025 | 11.55 | 11.55 | 10.07 | 11.55 | 11.55 | -0.77% | 31,082 |
| Dec 18, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - | 796 |
| Dec 17, 2025 | 11.64 | 11.64 | 11.56 | 11.64 | 11.64 | 0.69% | 42,000 |
| Dec 16, 2025 | 11.56 | 11.56 | 11.55 | 11.56 | 11.56 | 0.09% | 8,031 |
| Dec 15, 2025 | 11.55 | 11.55 | 11.01 | 11.55 | 11.55 | - | 198 |
| Dec 12, 2025 | 11.55 | 11.56 | 11.55 | 11.55 | 11.55 | -0.17% | 1,052 |
| Dec 11, 2025 | 11.57 | 11.57 | 11.01 | 11.57 | 11.57 | - | 4,065 |
| Dec 10, 2025 | 11.57 | 11.57 | 11.00 | 11.57 | 11.57 | 0.09% | 266 |
| Dec 9, 2025 | 11.56 | 11.56 | 11.00 | 11.56 | 11.56 | - | 42,978 |
| Dec 8, 2025 | 11.56 | 11.57 | 11.56 | 11.56 | 11.56 | 5.00% | 1,086 |
| 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 |