Kintyre Holdings (JA) Limited (JMSE:KNTYR)
Jamaica
· Delayed Price · Currency is JMD 0.410
+0.010 (2.50%)
At close: Mar 6, 2026
Kintyre Holdings (JA) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | 2.50% | 2,921,117 |
| Mar 5, 2026 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | - | 1,368,383 |
| Mar 4, 2026 | 0.40 | 0.42 | 0.39 | 0.40 | 0.40 | -4.76% | 5,559,386 |
| Mar 3, 2026 | 0.42 | 0.42 | 0.40 | 0.42 | 0.42 | - | 2,504,473 |
| Mar 2, 2026 | 0.42 | 0.42 | 0.39 | 0.42 | 0.42 | - | 1,771,791 |
| Feb 27, 2026 | 0.42 | 0.42 | 0.38 | 0.42 | 0.42 | 5.00% | 2,861,361 |
| Feb 26, 2026 | 0.40 | 0.42 | 0.39 | 0.40 | 0.40 | -6.98% | 644,309 |
| Feb 25, 2026 | 0.43 | 0.43 | 0.39 | 0.43 | 0.43 | - | 1,483,526 |
| Feb 24, 2026 | 0.43 | 0.43 | 0.39 | 0.43 | 0.43 | 4.88% | 1,087,922 |
| Feb 23, 2026 | 0.41 | 0.43 | 0.40 | 0.41 | 0.41 | -6.82% | 703,438 |
| Feb 20, 2026 | 0.44 | 0.44 | 0.39 | 0.44 | 0.44 | 2.33% | 5,459,894 |
| Feb 19, 2026 | 0.43 | 0.43 | 0.39 | 0.43 | 0.43 | 13.16% | 2,476,553 |
| Feb 17, 2026 | 0.38 | 0.43 | 0.38 | 0.38 | 0.38 | -5.00% | 2,096,266 |
| Feb 16, 2026 | 0.40 | 0.44 | 0.39 | 0.40 | 0.40 | - | 848,923 |
| Feb 13, 2026 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | -2.44% | 2,252,942 |
| Feb 12, 2026 | 0.41 | 0.42 | 0.39 | 0.41 | 0.41 | -2.38% | 1,946,629 |
| Feb 11, 2026 | 0.42 | 0.43 | 0.40 | 0.42 | 0.42 | -2.33% | 2,167,110 |
| Feb 10, 2026 | 0.43 | 0.45 | 0.40 | 0.43 | 0.43 | -6.52% | 3,149,617 |
| Feb 9, 2026 | 0.46 | 0.46 | 0.42 | 0.46 | 0.46 | 2.22% | 2,129,062 |
| Feb 6, 2026 | 0.45 | 0.45 | 0.41 | 0.45 | 0.45 | 2.27% | 2,704,664 |
| Feb 5, 2026 | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | -2.22% | 335,683 |
| Feb 4, 2026 | 0.45 | 0.45 | 0.41 | 0.45 | 0.45 | - | 6,467,320 |
| Feb 3, 2026 | 0.45 | 0.48 | 0.42 | 0.45 | 0.45 | 2.27% | 7,435,705 |
| Feb 2, 2026 | 0.44 | 0.50 | 0.44 | 0.44 | 0.44 | -12.00% | 6,471,702 |
| Jan 30, 2026 | 0.50 | 0.50 | 0.44 | 0.50 | 0.50 | - | 3,891,656 |
| Jan 29, 2026 | 0.50 | 0.54 | 0.45 | 0.50 | 0.50 | -1.96% | 7,221,758 |
| Jan 28, 2026 | 0.51 | 0.55 | 0.45 | 0.51 | 0.51 | -8.93% | 5,442,948 |
| Jan 27, 2026 | 0.56 | 0.57 | 0.45 | 0.56 | 0.56 | 7.69% | 9,652,363 |
| Jan 26, 2026 | 0.52 | 0.52 | 0.49 | 0.52 | 0.52 | - | 3,748,506 |
| Jan 23, 2026 | 0.52 | 0.52 | 0.50 | 0.52 | 0.52 | 1.96% | 1,392,356 |
| Jan 22, 2026 | 0.51 | 0.53 | 0.48 | 0.51 | 0.51 | -1.92% | 4,161,290 |
| Jan 21, 2026 | 0.52 | 0.53 | 0.50 | 0.52 | 0.52 | -1.89% | 3,660,113 |
| Jan 20, 2026 | 0.53 | 0.56 | 0.53 | 0.53 | 0.53 | -7.02% | 803,719 |
| Jan 19, 2026 | 0.57 | 0.60 | 0.50 | 0.57 | 0.57 | -3.39% | 3,871,473 |
| Jan 16, 2026 | 0.59 | 0.60 | 0.57 | 0.59 | 0.59 | 1.72% | 184,192 |
| Jan 15, 2026 | 0.58 | 0.60 | 0.53 | 0.58 | 0.58 | -9.38% | 1,952,048 |
| Jan 14, 2026 | 0.64 | 0.68 | 0.56 | 0.64 | 0.64 | -4.48% | 3,230,992 |
| Jan 13, 2026 | 0.67 | 0.68 | 0.62 | 0.67 | 0.67 | 11.67% | 937,841 |
| Jan 12, 2026 | 0.60 | 0.66 | 0.60 | 0.60 | 0.60 | -10.45% | 688,072 |
| Jan 9, 2026 | 0.67 | 0.70 | 0.60 | 0.67 | 0.67 | -4.29% | 2,831,200 |
| Jan 8, 2026 | 0.70 | 0.73 | 0.65 | 0.70 | 0.70 | -1.41% | 4,177,319 |
| Jan 7, 2026 | 0.71 | 0.76 | 0.63 | 0.71 | 0.71 | -5.33% | 2,912,664 |
| Jan 6, 2026 | 0.75 | 0.77 | 0.72 | 0.75 | 0.75 | 1.35% | 1,672,943 |
| Jan 5, 2026 | 0.74 | 0.77 | 0.74 | 0.74 | 0.74 | -2.63% | 3,642,090 |
| Jan 2, 2026 | 0.76 | 0.76 | 0.68 | 0.76 | 0.76 | 8.57% | 4,460,655 |
| Dec 31, 2025 | 0.70 | 0.83 | 0.70 | 0.70 | 0.70 | -7.89% | 3,226,652 |
| Dec 30, 2025 | 0.76 | 0.76 | 0.65 | 0.76 | 0.76 | 20.63% | 3,387,502 |
| Dec 29, 2025 | 0.63 | 0.64 | 0.54 | 0.63 | 0.63 | 16.67% | 4,973,343 |
| Dec 24, 2025 | 0.54 | 0.54 | 0.50 | 0.54 | 0.54 | 8.00% | 4,692,412 |
| Dec 23, 2025 | 0.50 | 0.50 | 0.47 | 0.50 | 0.50 | 4.17% | 2,679,925 |
| Dec 22, 2025 | 0.48 | 0.49 | 0.45 | 0.48 | 0.48 | - | 3,824,623 |
| Dec 19, 2025 | 0.48 | 0.50 | 0.46 | 0.48 | 0.48 | 14.29% | 2,486,467 |
| Dec 18, 2025 | 0.42 | 0.50 | 0.39 | 0.42 | 0.42 | 5.00% | 4,094,439 |
| Dec 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.44% | 185,956 |
| Dec 16, 2025 | 0.41 | 0.43 | 0.39 | 0.41 | 0.41 | -2.38% | 451,001 |
| Dec 15, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | -2.33% | 1,529,737 |
| Dec 12, 2025 | 0.43 | 0.43 | 0.41 | 0.43 | 0.43 | 2.38% | 1,205,911 |
| Dec 11, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | -4.55% | 1,034,509 |
| Dec 10, 2025 | 0.44 | 0.44 | 0.40 | 0.44 | 0.44 | - | 5,883,757 |
| Dec 9, 2025 | 0.44 | 0.46 | 0.40 | 0.44 | 0.44 | 2.33% | 2,664,273 |
| Dec 8, 2025 | 0.43 | 0.52 | 0.40 | 0.43 | 0.43 | -21.82% | 7,081,063 |
| Dec 5, 2025 | 0.55 | 0.60 | 0.43 | 0.55 | 0.55 | 19.57% | 5,861,126 |
| Dec 4, 2025 | 0.46 | 0.47 | 0.36 | 0.46 | 0.46 | 27.78% | 8,318,927 |
| Dec 3, 2025 | 0.36 | 0.37 | 0.29 | 0.36 | 0.36 | 20.00% | 11,419,740 |
| Dec 2, 2025 | 0.30 | 0.30 | 0.25 | 0.30 | 0.30 | 11.11% | 7,318,215 |
| Dec 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 20,424 |
| Nov 28, 2025 | 0.27 | 0.28 | 0.24 | 0.27 | 0.27 | - | 228,886 |
| Nov 27, 2025 | 0.27 | 0.28 | 0.24 | 0.27 | 0.27 | - | 200,394 |
| Nov 26, 2025 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | - | 575,043 |
| Nov 25, 2025 | 0.27 | 0.27 | 0.23 | 0.27 | 0.27 | -3.57% | 293,262 |
| Nov 24, 2025 | 0.28 | 0.28 | 0.24 | 0.28 | 0.28 | 3.70% | 310,078 |
| Nov 21, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 239,926 |
| Nov 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 275,186 |
| Nov 19, 2025 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | - | 1,060,094 |
| Nov 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 9,023 |
| Nov 17, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 143,050 |
| Nov 14, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 444,290 |
| Nov 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,981,698 |
| Nov 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 453,301 |
| Nov 11, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 14,524 |
| Nov 10, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 449,669 |
| Nov 7, 2025 | 0.28 | 0.28 | 0.24 | 0.28 | 0.28 | - | 979,858 |
| Nov 6, 2025 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | 3.70% | 532,283 |
| Nov 5, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 693,100 |
| Nov 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 214,208 |
| Nov 3, 2025 | 0.28 | 0.30 | 0.25 | 0.28 | 0.28 | - | 2,074,746 |
| Oct 31, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -6.67% | 149,009 |
| Oct 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 304,327 |
| Oct 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 232,177 |
| Oct 23, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 79,793 |
| Oct 22, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 476,235 |
| Oct 21, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 3.45% | 1,140,804 |
| Oct 17, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -3.33% | 912,285 |
| Oct 16, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 2,794,812 |
| Oct 15, 2025 | 0.30 | 0.39 | 0.30 | 0.30 | 0.30 | -16.67% | 1,707,016 |
| Oct 14, 2025 | 0.36 | 0.40 | 0.36 | 0.36 | 0.36 | -5.26% | 456,221 |
| Oct 13, 2025 | 0.38 | 0.40 | 0.36 | 0.38 | 0.38 | - | 512,724 |
| Oct 10, 2025 | 0.38 | 0.39 | 0.33 | 0.38 | 0.38 | 5.56% | 671,125 |
| Oct 9, 2025 | 0.36 | 0.36 | 0.34 | 0.36 | 0.36 | 5.88% | 576,809 |
| Oct 8, 2025 | 0.34 | 0.36 | 0.33 | 0.34 | 0.34 | - | 100,272 |