Knutsford Express Services Limited (JMSE:KEX)
Jamaica
· Delayed Price · Currency is JMD 9.39
+0.09 (0.97%)
At close: Apr 27, 2026
JMSE:KEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 9.39 | 9.39 | 8.90 | 9.39 | 9.39 | 0.97% | 306 |
| Apr 24, 2026 | 9.30 | 9.30 | 9.25 | 9.30 | 9.30 | - | 857 |
| Apr 23, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 1,060 |
| Apr 22, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.96% | 2,008 |
| Apr 21, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - | 8 |
| Apr 20, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - | 100 |
| Apr 17, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - | 26 |
| Apr 16, 2026 | 9.39 | 9.39 | 9.00 | 9.39 | 9.39 | 4.33% | 3,849 |
| Apr 15, 2026 | 9.00 | 9.00 | 8.19 | 9.00 | 9.00 | - | 624 |
| Apr 14, 2026 | 9.00 | 9.00 | 7.93 | 9.00 | 9.00 | -3.85% | 429 |
| Apr 13, 2026 | 9.36 | 9.60 | 9.36 | 9.36 | 9.36 | -2.50% | 128 |
| Apr 10, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 120 |
| Apr 9, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 116 |
| Apr 8, 2026 | 9.60 | 9.60 | 9.36 | 9.60 | 9.60 | -3.03% | 2,600 |
| Apr 7, 2026 | 9.90 | 9.95 | 9.90 | 9.90 | 9.90 | 7.03% | 55 |
| Apr 2, 2026 | 9.25 | 9.95 | 9.25 | 9.25 | 9.25 | -2.63% | 1,903 |
| Apr 1, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -4.52% | 1,367 |
| Mar 31, 2026 | 9.95 | 9.95 | 9.60 | 9.95 | 9.95 | 10.56% | 2,270 |
| Mar 30, 2026 | 9.00 | 9.99 | 9.00 | 9.00 | 9.00 | -9.91% | 13,024 |
| Mar 27, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 6.28% | 94 |
| Mar 26, 2026 | 9.40 | 9.40 | 8.16 | 9.40 | 9.40 | -1.05% | 7,889 |
| Mar 25, 2026 | 9.50 | 9.99 | 9.50 | 9.50 | 9.50 | -5.00% | 1,011 |
| Mar 24, 2026 | 10.00 | 10.00 | 7.90 | 10.00 | 10.00 | 4.71% | 925 |
| Mar 23, 2026 | 9.55 | 9.75 | 9.00 | 9.55 | 9.55 | -4.50% | 30,117 |
| Mar 20, 2026 | 10.00 | 10.00 | 9.10 | 10.00 | 10.00 | - | 103 |
| Mar 19, 2026 | 10.00 | 10.00 | 9.10 | 10.00 | 10.00 | 2.04% | 2,200 |
| Mar 18, 2026 | 9.80 | 9.80 | 9.06 | 9.80 | 9.80 | 8.29% | 79 |
| Mar 17, 2026 | 9.05 | 9.80 | 9.05 | 9.05 | 9.05 | -7.65% | 13,993 |
| Mar 16, 2026 | 9.80 | 9.80 | 9.05 | 9.80 | 9.80 | 3.16% | 2,549 |
| Mar 13, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 261 |
| Mar 12, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 9,093 |
| Mar 11, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -5.00% | 30,691 |
| Mar 10, 2026 | 10.00 | 10.00 | 9.50 | 10.00 | 10.00 | - | 16,099 |
| Mar 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 2,293 |
| 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 |