Skip to main content
Kintyre Holdings (JA) Limited (JMSE:KNTYR)
Jamaica flag Jamaica · Delayed Price · Currency is JMD
0.550
+0.090 (19.57%)
At close: Dec 5, 2025

Kintyre Holdings (JA) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.550.600.430.550.5519.57%5,861,126
Dec 4, 20250.460.470.360.460.4627.78%8,318,927
Dec 3, 20250.360.370.290.360.3620.00%11,419,740
Dec 2, 20250.300.300.250.300.3011.11%7,318,215
Dec 1, 20250.270.270.270.270.27-20,424
Nov 28, 20250.270.280.240.270.27-228,886
Nov 27, 20250.270.280.240.270.27-200,394
Nov 26, 20250.270.280.250.270.27-575,043
Nov 25, 20250.270.270.230.270.27-3.57%293,262
Nov 24, 20250.280.280.240.280.283.70%310,078
Nov 21, 20250.270.270.260.270.27-239,926
Nov 20, 20250.270.270.270.270.27-3.57%275,186
Nov 19, 20250.280.280.250.280.28-1,060,094
Nov 18, 20250.280.280.280.280.28-9,023
Nov 17, 20250.280.280.270.280.28-143,050
Nov 14, 20250.280.290.280.280.28-444,290
Nov 13, 20250.280.280.280.280.28-1,981,698
Nov 12, 20250.280.280.280.280.28-453,301
Nov 11, 20250.280.280.270.280.28-14,524
Nov 10, 20250.280.280.270.280.28-449,669
Nov 7, 20250.280.280.240.280.28-979,858
Nov 6, 20250.280.280.250.280.283.70%532,283
Nov 5, 20250.270.280.270.270.27-3.57%693,100
Nov 4, 20250.280.280.280.280.28-214,208
Nov 3, 20250.280.300.250.280.28-2,074,746
Oct 31, 20250.280.290.280.280.28-6.67%149,009
Oct 30, 20250.300.300.300.300.30-304,327
Oct 24, 20250.300.300.300.300.30-232,177
Oct 23, 20250.300.300.290.300.303.45%79,793
Oct 22, 20250.290.300.290.290.29-3.33%476,235
Oct 21, 20250.300.300.280.300.303.45%1,140,804
Oct 17, 20250.290.300.280.290.29-3.33%912,285
Oct 16, 20250.300.300.290.300.30-2,794,812
Oct 15, 20250.300.390.300.300.30-16.67%1,707,016
Oct 14, 20250.360.400.360.360.36-5.26%456,221
Oct 13, 20250.380.400.360.380.38-512,724
Oct 10, 20250.380.390.330.380.385.56%671,125
Oct 9, 20250.360.360.340.360.365.88%576,809
Oct 8, 20250.340.360.330.340.34-100,272
Oct 7, 20250.340.360.340.340.34-5.56%1,716,786
Oct 6, 20250.360.410.330.360.362.86%1,279,051
Oct 3, 20250.350.360.310.350.3512.90%3,830,534
Oct 2, 20250.310.320.290.310.3110.71%1,615,097
Oct 1, 20250.280.280.270.280.28-3.45%942,862
Sep 30, 20250.290.290.290.290.29-139,221
Sep 29, 20250.290.290.290.290.29-439,865
Sep 26, 20250.290.290.280.290.293.57%103,147
Sep 25, 20250.280.290.280.280.28-49,675
Sep 24, 20250.280.290.280.280.28-3.45%35,603
Sep 23, 20250.290.290.280.290.293.57%32,475
Sep 22, 20250.280.280.270.280.28-168,805
Sep 19, 20250.280.280.270.280.28-554,064
Sep 18, 20250.280.280.280.280.283.70%7,743
Sep 17, 20250.270.280.250.270.27-1,066,593
Sep 16, 20250.270.270.260.270.27-307,312
Sep 15, 20250.270.290.260.270.27-6.90%681,240
Sep 12, 20250.290.290.280.290.293.57%162,759
Sep 11, 20250.280.290.280.280.283.70%43,484
Sep 10, 20250.270.290.270.270.27-6.90%15,248
Sep 9, 20250.290.290.280.290.293.57%449,794
Sep 8, 20250.280.290.250.280.28-3.45%1,969,991
Sep 5, 20250.290.290.290.290.29-44,072
Sep 4, 20250.290.290.290.290.29-41,100
Sep 3, 20250.290.290.290.290.29-5,904
Sep 2, 20250.290.290.290.290.29-9,515
Sep 1, 20250.290.290.280.290.293.57%308,555
Aug 29, 20250.280.290.280.280.28-3.45%22,641
Aug 28, 20250.290.330.290.290.29-344,107
Aug 27, 20250.290.290.290.290.29-1
Aug 26, 20250.290.290.270.290.29-9,168
Aug 25, 20250.290.300.290.290.29-193,510
Aug 22, 20250.290.290.290.290.29-18,913
Aug 21, 20250.290.300.290.290.29-184,687
Aug 20, 20250.290.300.270.290.293.57%546,832
Aug 19, 20250.280.290.270.280.28-3.45%96,620
Aug 18, 20250.290.290.260.290.297.41%557,684
Aug 15, 20250.270.270.270.270.27-43,432
Aug 14, 20250.270.270.270.270.27-8,435
Aug 13, 20250.270.280.260.270.27-146,682
Aug 12, 20250.270.280.270.270.27-3.57%51,664
Aug 11, 20250.280.290.260.280.287.69%111,037
Aug 8, 20250.260.270.220.260.26-3.70%822,902
Aug 7, 20250.270.270.260.270.27-51,593
Aug 5, 20250.270.270.270.270.27-54,698
Aug 4, 20250.270.270.260.270.2717.39%34,932
Jul 31, 20250.230.250.230.230.2321.05%42,631
Jul 30, 20250.190.260.190.190.19-26.92%106,400
Jul 29, 20250.260.260.250.260.264.00%201,982
Jul 28, 20250.250.270.250.250.25-7.41%106,356
Jul 25, 20250.270.280.250.270.27-407,367
Jul 24, 20250.270.280.250.270.27-141,579
Jul 23, 20250.270.280.250.270.27-3.57%432,817
Jul 22, 20250.280.280.280.280.28-19,482
Jul 21, 20250.280.280.270.280.28-28,664
Jul 18, 20250.280.280.280.280.28-3,957
Jul 17, 20250.280.280.280.280.28-3.45%40,783
Jul 16, 20250.290.290.280.290.29-115,200
Jul 15, 20250.290.300.290.290.293.57%360,009
Jul 14, 20250.280.290.280.280.28-3.45%233,663
Jul 11, 20250.290.300.290.290.29-172,898