Kingston Properties Limited (JMSE:KPREIT)
Jamaica
· Delayed Price · Currency is JMD 12.00
0.00 (0.00%)
At close: Apr 28, 2026
Kingston Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 3,002 |
| Apr 27, 2026 | 12.00 | 12.00 | 11.98 | 12.00 | 12.00 | 0.17% | 6,673 |
| Apr 24, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.17% | 30 |
| Apr 23, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.17% | 909 |
| Apr 22, 2026 | 11.98 | 12.47 | 11.98 | 11.98 | 11.98 | -4.16% | 66,623 |
| Apr 21, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 4.17% | 1,000 |
| Apr 20, 2026 | 12.00 | 12.50 | 12.00 | 12.00 | 12.00 | - | 8,973 |
| Apr 17, 2026 | 12.00 | 12.50 | 12.00 | 12.00 | 12.00 | -4.00% | 199 |
| Apr 16, 2026 | 12.50 | 12.53 | 12.50 | 12.50 | 12.50 | 4.17% | 1,138 |
| Apr 15, 2026 | 12.00 | 12.51 | 12.00 | 12.00 | 12.00 | -4.61% | 4,729 |
| Apr 13, 2026 | 12.58 | 12.58 | 12.50 | 12.58 | 12.58 | 0.64% | 11,104 |
| Apr 10, 2026 | 12.50 | 12.58 | 12.50 | 12.50 | 12.50 | -0.40% | 8,456 |
| Apr 9, 2026 | 12.55 | 13.00 | 12.50 | 12.55 | 12.55 | 0.40% | 33,999 |
| Apr 8, 2026 | 12.50 | 13.50 | 12.50 | 12.50 | 12.50 | -8.42% | 48,700 |
| Apr 7, 2026 | 13.65 | 13.65 | 13.00 | 13.65 | 13.65 | -1.09% | 18,137 |
| Apr 2, 2026 | 13.80 | 13.91 | 12.55 | 13.80 | 13.80 | 10.40% | 6,014 |
| Apr 1, 2026 | 12.50 | 15.00 | 12.50 | 12.50 | 12.41 | -13.01% | 3,862 |
| Mar 31, 2026 | 14.37 | 16.00 | 14.37 | 14.37 | 14.27 | 14.68% | 11,124 |
| Mar 30, 2026 | 12.53 | 12.53 | 12.00 | 12.53 | 12.44 | 4.42% | 29,650 |
| Mar 27, 2026 | 12.00 | 12.00 | 11.00 | 12.00 | 11.91 | 13.42% | 18,335 |
| Mar 26, 2026 | 10.58 | 10.58 | 10.50 | 10.58 | 10.50 | -2.94% | 60 |
| Mar 25, 2026 | 10.90 | 10.90 | 10.50 | 10.90 | 10.82 | 3.81% | 4,768 |
| Mar 24, 2026 | 10.50 | 10.84 | 10.50 | 10.50 | 10.43 | 0.19% | 584 |
| Mar 23, 2026 | 10.48 | 10.90 | 10.48 | 10.48 | 10.41 | -4.29% | 9,324 |
| Mar 20, 2026 | 10.95 | 10.98 | 10.95 | 10.95 | 10.87 | 10.72% | 1,331 |
| Mar 19, 2026 | 9.89 | 10.50 | 9.89 | 9.89 | 9.82 | -10.09% | 4,277 |
| Mar 18, 2026 | 11.00 | 11.00 | 9.92 | 11.00 | 10.92 | 11.22% | 4,369 |
| Mar 17, 2026 | 9.89 | 11.00 | 9.89 | 9.89 | 9.82 | -10.09% | 5,145 |
| Mar 16, 2026 | 11.00 | 11.00 | 10.87 | 11.00 | 10.92 | 11.22% | 3,286 |
| Mar 13, 2026 | 9.89 | 10.00 | 9.89 | 9.89 | 9.82 | -8.43% | 10,344 |
| Mar 12, 2026 | 10.80 | 10.80 | 9.89 | 10.80 | 10.72 | - | 5,526 |
| Mar 11, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.72 | - | 321 |
| Mar 10, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.72 | - | 3,840 |
| Mar 9, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.72 | -0.18% | 1,163 |
| Mar 6, 2026 | 10.82 | 10.82 | 10.00 | 10.82 | 10.74 | 9.29% | 2,376 |
| Mar 5, 2026 | 9.90 | 10.00 | 9.90 | 9.90 | 9.83 | -1.00% | 11,378 |
| Mar 4, 2026 | 10.00 | 10.00 | 9.89 | 10.00 | 9.93 | 1.11% | 1,803 |
| Mar 3, 2026 | 9.89 | 10.00 | 9.89 | 9.89 | 9.82 | -1.10% | 14,870 |
| Mar 2, 2026 | 10.00 | 10.00 | 9.89 | 10.00 | 9.93 | - | 8,863 |
| Feb 27, 2026 | 10.00 | 10.00 | 9.70 | 10.00 | 9.93 | 4.17% | 1,563 |
| Feb 26, 2026 | 9.60 | 9.60 | 9.50 | 9.60 | 9.53 | 3.23% | 17,141 |
| Feb 25, 2026 | 9.30 | 9.30 | 9.26 | 9.30 | 9.23 | 0.43% | 4,291 |
| Feb 24, 2026 | 9.26 | 9.26 | 9.25 | 9.26 | 9.19 | - | 5,539 |
| Feb 23, 2026 | 9.26 | 9.30 | 9.25 | 9.26 | 9.19 | 0.11% | 715 |
| Feb 20, 2026 | 9.25 | 9.45 | 9.25 | 9.25 | 9.18 | -2.63% | 51,800 |
| Feb 19, 2026 | 9.50 | 9.50 | 9.45 | 9.50 | 9.43 | 0.53% | 1,852 |
| Feb 17, 2026 | 9.45 | 9.55 | 9.45 | 9.45 | 9.38 | -0.53% | 1,442 |
| Feb 16, 2026 | 9.50 | 9.50 | 9.45 | 9.50 | 9.43 | -0.52% | 3,225 |
| Feb 13, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.48 | 3.24% | 814 |
| Feb 12, 2026 | 9.25 | 9.55 | 9.25 | 9.25 | 9.18 | -3.14% | 3,793 |
| Feb 11, 2026 | 9.55 | 9.56 | 9.55 | 9.55 | 9.48 | -0.10% | 31,457 |
| Feb 10, 2026 | 9.56 | 9.56 | 9.55 | 9.56 | 9.49 | 0.10% | 14,581 |
| Feb 9, 2026 | 9.55 | 9.58 | 9.55 | 9.55 | 9.48 | - | 17,446 |
| Feb 6, 2026 | 9.55 | 9.58 | 9.55 | 9.55 | 9.48 | - | 17,326 |
| Feb 5, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.48 | - | 1,594 |
| Feb 4, 2026 | 9.55 | 9.58 | 9.55 | 9.55 | 9.48 | -0.31% | 14,162 |
| Feb 3, 2026 | 9.58 | 9.85 | 9.56 | 9.58 | 9.51 | 0.21% | 494 |
| Feb 2, 2026 | 9.56 | 9.85 | 9.56 | 9.56 | 9.49 | -1.44% | 1,587 |
| Jan 30, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.63 | - | 441 |
| Jan 29, 2026 | 9.70 | 9.70 | 9.56 | 9.70 | 9.63 | 3.74% | 201,764 |
| Jan 28, 2026 | 9.35 | 9.60 | 9.35 | 9.35 | 9.28 | -2.71% | 734 |
| Jan 27, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.54 | 3.89% | 1,873 |
| Jan 26, 2026 | 9.25 | 9.50 | 9.25 | 9.25 | 9.18 | -2.63% | 4,018 |
| Jan 23, 2026 | 9.50 | 9.50 | 9.25 | 9.50 | 9.43 | - | 4,022 |
| Jan 22, 2026 | 9.50 | 9.61 | 9.25 | 9.50 | 9.43 | - | 6,496 |
| Jan 21, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.43 | -1.14% | 1,303 |
| Jan 20, 2026 | 9.61 | 9.61 | 9.25 | 9.61 | 9.54 | - | 10,343 |
| Jan 19, 2026 | 9.61 | 9.61 | 9.25 | 9.61 | 9.54 | 3.33% | 13,100 |
| Jan 16, 2026 | 9.30 | 9.30 | 9.25 | 9.30 | 9.23 | 0.11% | 3,775 |
| Jan 15, 2026 | 9.29 | 9.30 | 9.29 | 9.29 | 9.22 | -0.11% | 2,587 |
| Jan 14, 2026 | 9.30 | 9.30 | 9.25 | 9.30 | 9.23 | - | 5,482 |
| Jan 13, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.23 | -0.96% | 1,070 |
| Jan 12, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.32 | - | 1,247 |
| Jan 9, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.32 | -0.11% | 1,313 |
| Jan 8, 2026 | 9.40 | 9.40 | 9.30 | 9.40 | 9.33 | - | 141 |
| Jan 7, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.33 | 0.53% | 186 |
| Jan 6, 2026 | 9.35 | 9.35 | 9.25 | 9.35 | 9.28 | 0.21% | 4,791 |
| Jan 5, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.26 | 0.86% | 1,723 |
| Jan 2, 2026 | 9.25 | 9.40 | 9.25 | 9.25 | 9.18 | -1.60% | 14,624 |
| Dec 31, 2025 | 9.40 | 9.46 | 9.25 | 9.40 | 9.33 | 2.06% | 843,323 |
| Dec 30, 2025 | 9.21 | 9.46 | 9.21 | 9.21 | 9.14 | -2.64% | 3,647 |
| Dec 29, 2025 | 9.46 | 9.48 | 9.06 | 9.46 | 9.39 | 4.53% | 12,593 |
| Dec 24, 2025 | 9.05 | 9.06 | 8.21 | 9.05 | 8.99 | -0.11% | 399 |
| Dec 23, 2025 | 9.06 | 9.10 | 8.99 | 9.06 | 9.00 | 10.89% | 941 |
| Dec 22, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.11 | 0.37% | 1,562 |
| Dec 19, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.08 | - | 6,616 |
| Dec 18, 2025 | 8.14 | 8.94 | 8.14 | 8.14 | 8.08 | 0.12% | 80 |
| Dec 17, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.07 | -6.01% | 299 |
| Dec 16, 2025 | 8.65 | 8.65 | 8.30 | 8.65 | 8.59 | -4.95% | 3,397 |
| Dec 15, 2025 | 9.10 | 9.10 | 8.12 | 9.10 | 9.04 | 4.60% | 1,841 |
| Dec 12, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.64 | - | 858 |
| Dec 11, 2025 | 8.70 | 9.11 | 8.13 | 8.70 | 8.64 | 5.45% | 10,610 |
| Dec 10, 2025 | 8.25 | 8.93 | 8.25 | 8.25 | 8.19 | -7.61% | 2,640 |
| Dec 9, 2025 | 8.93 | 8.93 | 8.28 | 8.93 | 8.87 | 9.84% | 7,647 |
| Dec 8, 2025 | 8.13 | 9.09 | 8.13 | 8.13 | 8.07 | 0.12% | 797 |
| Dec 5, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.06 | -10.67% | 130 |
| Dec 4, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.03 | - | 565 |
| Dec 3, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.03 | - | 19 |
| Dec 2, 2025 | 9.09 | 9.09 | 9.00 | 9.09 | 9.03 | 1.00% | 1,023 |
| Dec 1, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.94 | -1.10% | 71 |