Knutsford Express Services Limited (JMSE:KEX)
Jamaica
· Delayed Price · Currency is JMD 10.00
0.00 (0.00%)
At close: Mar 6, 2026
JMSE:KEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1,167 |
| Mar 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1,844 |
| Mar 4, 2026 | 10.00 | 10.00 | 9.98 | 10.00 | 10.00 | - | 10,739 |
| Mar 3, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 12,586 |
| Mar 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 5.26% | 20,232 |
| Feb 27, 2026 | 9.50 | 10.00 | 9.50 | 9.50 | 9.50 | -5.00% | 22,016 |
| Feb 26, 2026 | 10.00 | 10.80 | 10.00 | 10.00 | 10.00 | -7.41% | 5,848 |
| Feb 25, 2026 | 10.80 | 10.80 | 10.03 | 10.80 | 10.80 | 5.06% | 8,645 |
| Feb 24, 2026 | 10.28 | 10.79 | 10.28 | 10.28 | 10.28 | -4.73% | 2,174 |
| Feb 23, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - | 58 |
| Feb 20, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.09% | 739 |
| Feb 19, 2026 | 10.80 | 10.85 | 10.30 | 10.80 | 10.80 | -0.46% | 666 |
| Feb 17, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 30 |
| Feb 16, 2026 | 10.85 | 10.99 | 10.29 | 10.85 | 10.85 | -1.27% | 1,639 |
| Feb 13, 2026 | 10.99 | 10.99 | 10.29 | 10.99 | 10.99 | 3.68% | 1,008 |
| Feb 12, 2026 | 10.60 | 10.99 | 10.60 | 10.60 | 10.60 | -3.55% | 865 |
| Feb 11, 2026 | 10.92 | 10.99 | 10.33 | 10.99 | 10.92 | 6.80% | 2,380 |
| Feb 10, 2026 | 10.22 | 10.99 | 10.29 | 10.29 | 10.22 | -6.37% | 1,616 |
| Feb 9, 2026 | 10.92 | 10.99 | 10.99 | 10.99 | 10.92 | - | 17 |
| Feb 6, 2026 | 10.92 | 10.99 | 10.99 | 10.99 | 10.92 | 4.67% | 1,550 |
| Feb 5, 2026 | 10.43 | 11.47 | 10.27 | 10.50 | 10.43 | -5.49% | 1,794 |
| Feb 4, 2026 | 11.04 | 11.47 | 10.25 | 11.11 | 11.04 | 10.77% | 1,107 |
| Feb 3, 2026 | 9.97 | 10.55 | 10.03 | 10.03 | 9.97 | -3.09% | 11,700 |
| Feb 2, 2026 | 10.28 | 10.35 | 10.02 | 10.35 | 10.28 | -9.92% | 14,660 |
| Jan 30, 2026 | 11.42 | 11.49 | 10.02 | 11.49 | 11.42 | - | 5,294 |
| Jan 29, 2026 | 11.42 | 11.49 | 11.49 | 11.49 | 11.42 | -0.17% | 2 |
| Jan 28, 2026 | 11.44 | 11.54 | 11.00 | 11.51 | 11.44 | -0.26% | 5,299 |
| Jan 27, 2026 | 11.47 | 11.54 | 11.54 | 11.54 | 11.47 | 4.43% | 54 |
| Jan 26, 2026 | 10.98 | 11.55 | 11.05 | 11.05 | 10.98 | -4.25% | 3,964 |
| Jan 23, 2026 | 11.47 | 11.57 | 11.54 | 11.54 | 11.47 | -0.26% | 171 |
| Jan 22, 2026 | 11.50 | 11.57 | 11.50 | 11.57 | 11.50 | 15.70% | 200 |
| Jan 21, 2026 | 9.94 | 10.97 | 10.00 | 10.00 | 9.94 | 4.93% | 4,860 |
| Jan 20, 2026 | 9.47 | 9.53 | 9.53 | 9.53 | 9.47 | -17.13% | 149 |
| Jan 19, 2026 | 11.43 | 11.50 | 9.51 | 11.50 | 11.43 | -0.69% | 4,546 |
| Jan 16, 2026 | 11.51 | 11.58 | 9.52 | 11.58 | 11.51 | 9.76% | 1,179 |
| Jan 15, 2026 | 10.48 | 10.55 | 9.70 | 10.55 | 10.48 | 5.50% | 8,957 |
| Jan 14, 2026 | 9.94 | 10.55 | 9.51 | 10.00 | 9.94 | 5.82% | 1,573 |
| Jan 13, 2026 | 9.39 | 10.55 | 9.45 | 9.45 | 9.39 | -18.11% | 3,510 |
| Jan 12, 2026 | 11.47 | 11.60 | 9.30 | 11.54 | 11.47 | 4.91% | 6,392 |
| Jan 9, 2026 | 10.93 | 11.00 | 10.00 | 11.00 | 10.93 | - | 1,088 |
| Jan 8, 2026 | 10.93 | 11.00 | 9.10 | 11.00 | 10.93 | -0.99% | 2,795 |
| Jan 7, 2026 | 11.04 | 11.55 | 11.00 | 11.11 | 11.04 | 1.00% | 1,111 |
| Jan 6, 2026 | 10.93 | 11.00 | 11.00 | 11.00 | 10.93 | -4.76% | 611 |
| Jan 5, 2026 | 11.48 | 11.55 | 11.55 | 11.55 | 11.48 | - | 118 |
| Jan 2, 2026 | 11.48 | 11.55 | 11.54 | 11.55 | 11.48 | -0.43% | 1,248 |
| Dec 31, 2025 | 11.53 | 11.60 | 10.00 | 11.60 | 11.53 | - | 21,652 |
| Dec 30, 2025 | 11.53 | 11.60 | 10.00 | 11.60 | 11.53 | 12.62% | 58,292 |
| Dec 29, 2025 | 10.23 | 11.83 | 9.01 | 10.30 | 10.23 | -12.93% | 16,939 |
| Dec 24, 2025 | 11.76 | 11.83 | 10.50 | 11.83 | 11.75 | - | 2,972 |
| Dec 23, 2025 | 11.76 | 11.83 | 11.83 | 11.83 | 11.75 | -1.00% | 107 |
| Dec 22, 2025 | 11.87 | 11.99 | 11.95 | 11.95 | 11.87 | -0.33% | 9,924 |
| Dec 19, 2025 | 11.91 | 11.99 | 11.99 | 11.99 | 11.91 | 14.19% | 16 |
| Dec 18, 2025 | 10.43 | 11.99 | 10.50 | 10.50 | 10.43 | -12.50% | 434 |
| Dec 17, 2025 | 11.92 | 12.08 | 12.00 | 12.00 | 11.92 | 14.29% | 1,016 |
| Dec 16, 2025 | 10.43 | 12.25 | 9.00 | 10.50 | 10.43 | -2.96% | 6,678 |
| Dec 15, 2025 | 10.75 | 12.50 | 10.80 | 10.82 | 10.75 | -5.91% | 14,126 |
| Dec 12, 2025 | 11.43 | 11.50 | 11.50 | 11.50 | 11.43 | - | 822 |
| Dec 11, 2025 | 11.43 | 12.26 | 11.48 | 11.50 | 11.43 | 7.48% | 13,948 |
| Dec 10, 2025 | 10.63 | 11.48 | 10.00 | 10.70 | 10.63 | 1.90% | 5,231 |
| Dec 9, 2025 | 10.43 | 11.00 | 10.50 | 10.50 | 10.43 | -4.55% | 2,004 |
| Dec 8, 2025 | 10.93 | 11.00 | 11.00 | 11.00 | 10.93 | 9.45% | 17 |
| Dec 5, 2025 | 9.99 | 11.68 | 10.05 | 10.05 | 9.99 | 0.40% | 18,196 |
| Dec 4, 2025 | 9.95 | 12.65 | 10.00 | 10.01 | 9.95 | -9.00% | 21,846 |
| Dec 3, 2025 | 10.93 | 12.00 | 11.00 | 11.00 | 10.93 | -4.35% | 58,595 |
| Dec 2, 2025 | 11.43 | 12.00 | 11.50 | 11.50 | 11.43 | -4.17% | 980 |
| Dec 1, 2025 | 11.92 | 12.00 | 11.90 | 12.00 | 11.92 | -7.05% | 213 |
| Nov 27, 2025 | 12.83 | 12.91 | 12.91 | 12.91 | 12.83 | 12.26% | 8 |
| Nov 25, 2025 | 11.43 | 12.99 | 11.50 | 11.50 | 11.43 | -11.47% | 1,701 |
| Nov 24, 2025 | 12.91 | 13.10 | 12.99 | 12.99 | 12.91 | -0.84% | 283 |
| Nov 21, 2025 | 13.02 | 13.10 | 12.05 | 13.10 | 13.02 | 0.77% | 1,614 |
| Nov 20, 2025 | 12.92 | 13.00 | 13.00 | 13.00 | 12.92 | 0.08% | 1,365 |
| Nov 19, 2025 | 12.91 | 12.99 | 11.74 | 12.99 | 12.91 | - | 1,734 |
| Nov 18, 2025 | 12.91 | 12.99 | 12.99 | 12.99 | 12.91 | -0.08% | 635 |
| Nov 17, 2025 | 12.92 | 13.00 | 13.00 | 13.00 | 12.92 | 11.59% | 538 |
| Nov 14, 2025 | 11.58 | 13.00 | 11.65 | 11.65 | 11.58 | -10.38% | 17,026 |
| Nov 13, 2025 | 12.92 | 13.00 | 13.00 | 13.00 | 12.92 | - | 252 |
| Nov 12, 2025 | 12.92 | 13.00 | 13.00 | 13.00 | 12.92 | - | 631 |
| Nov 11, 2025 | 12.92 | 13.00 | 11.30 | 13.00 | 12.92 | - | 1,875 |
| Nov 10, 2025 | 12.92 | 13.00 | 11.20 | 13.00 | 12.92 | - | 736 |
| Nov 7, 2025 | 12.92 | 13.00 | 11.30 | 13.00 | 12.92 | - | 10,064 |
| Nov 6, 2025 | 12.92 | 13.75 | 10.50 | 13.00 | 12.92 | -5.80% | 1,634 |
| Nov 5, 2025 | 13.71 | 13.80 | 13.80 | 13.80 | 13.71 | - | 232 |
| Nov 4, 2025 | 13.71 | 13.80 | 13.80 | 13.80 | 13.71 | 6.15% | 5 |
| Nov 3, 2025 | 12.92 | 13.00 | 11.05 | 13.00 | 12.92 | - | 2,359 |
| Oct 31, 2025 | 12.92 | 13.69 | 12.50 | 13.00 | 12.92 | -5.04% | 22,778 |
| Oct 30, 2025 | 13.60 | 13.80 | 13.69 | 13.69 | 13.60 | -0.80% | 37 |
| Oct 24, 2025 | 13.71 | 13.80 | 13.80 | 13.80 | 13.71 | - | 59 |
| Oct 23, 2025 | 13.71 | 13.80 | 13.80 | 13.80 | 13.71 | 7.98% | 1,093 |
| Oct 22, 2025 | 12.70 | 12.78 | 12.78 | 12.78 | 12.70 | 6.50% | 4 |
| Oct 21, 2025 | 11.92 | 12.74 | 12.00 | 12.00 | 11.92 | -7.69% | 84,375 |
| Oct 17, 2025 | 12.92 | 13.80 | 12.60 | 13.00 | 12.92 | - | 137,359 |
| Oct 16, 2025 | 12.92 | 13.00 | 12.60 | 13.00 | 12.92 | 3.83% | 29,247 |
| Oct 15, 2025 | 12.44 | 12.52 | 12.52 | 12.52 | 12.44 | -3.54% | 99 |
| Oct 14, 2025 | 12.90 | 12.98 | 12.51 | 12.98 | 12.90 | -0.08% | 701 |
| Oct 13, 2025 | 12.91 | 12.99 | 12.99 | 12.99 | 12.91 | -0.08% | 186 |
| Oct 10, 2025 | 12.92 | 13.00 | 13.00 | 13.00 | 12.92 | 8.33% | 18 |
| Oct 9, 2025 | 11.92 | 13.00 | 12.00 | 12.00 | 11.92 | -7.69% | 50,107 |
| Oct 8, 2025 | 12.92 | 13.00 | 13.00 | 13.00 | 12.92 | 3.17% | 27,628 |
| Oct 7, 2025 | 12.52 | 13.50 | 12.55 | 12.60 | 12.52 | -16.00% | 12,758 |
| Oct 6, 2025 | 14.90 | 15.00 | 12.69 | 15.00 | 14.90 | - | 4,926 |