Kingston Wharves Limited (JMSE:KW)
Jamaica
· Delayed Price · Currency is JMD 31.01
-0.89 (-2.79%)
At close: Dec 5, 2025
Kingston Wharves Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 31.90 | 31.90 | 31.00 | 31.90 | 31.90 | -0.31% | 2,546 |
| Dec 3, 2025 | 32.00 | 32.00 | 31.50 | 32.00 | 32.00 | 1.59% | 2,333 |
| Dec 2, 2025 | 31.50 | 31.50 | 30.50 | 31.50 | 31.50 | 8.62% | 12,139 |
| Dec 1, 2025 | 29.00 | 29.98 | 29.00 | 29.00 | 29.00 | - | 1,004,061 |
| Nov 28, 2025 | 29.00 | 29.98 | 29.00 | 29.00 | 29.00 | -3.27% | 1,370,773 |
| Nov 27, 2025 | 29.98 | 29.98 | 29.95 | 29.98 | 29.98 | - | 9,578 |
| Nov 26, 2025 | 29.98 | 29.98 | 29.90 | 29.98 | 29.98 | 1.63% | 1,789 |
| Nov 25, 2025 | 29.50 | 29.98 | 29.00 | 29.50 | 29.50 | 1.72% | 5,843 |
| Nov 24, 2025 | 29.00 | 29.80 | 29.00 | 29.00 | 29.00 | -2.68% | 55,599 |
| Nov 21, 2025 | 29.80 | 29.80 | 29.00 | 29.80 | 29.80 | 2.76% | 2,211 |
| Nov 20, 2025 | 29.00 | 29.80 | 28.90 | 29.00 | 29.00 | 0.87% | 946,626 |
| Nov 19, 2025 | 28.75 | 29.00 | 28.75 | 28.75 | 28.75 | -0.86% | 919 |
| Nov 18, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 1,795 |
| Nov 17, 2025 | 29.00 | 29.00 | 28.64 | 29.00 | 29.00 | - | 4,092 |
| Nov 14, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 35,342 |
| Nov 13, 2025 | 29.00 | 29.00 | 28.21 | 29.00 | 29.00 | - | 5,736 |
| Nov 12, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 13,685 |
| Nov 11, 2025 | 29.00 | 29.80 | 29.00 | 29.00 | 29.00 | -2.68% | 102 |
| Nov 10, 2025 | 29.80 | 29.80 | 28.21 | 29.80 | 29.80 | 1.02% | 22,845 |
| Nov 7, 2025 | 29.50 | 29.50 | 28.78 | 29.50 | 29.50 | -1.01% | 3,590 |
| Nov 6, 2025 | 29.80 | 29.80 | 28.90 | 29.80 | 29.80 | - | 11,466 |
| Nov 5, 2025 | 29.80 | 29.80 | 29.78 | 29.80 | 29.80 | - | 3,960 |
| Nov 4, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 8,911 |
| Nov 3, 2025 | 29.80 | 29.85 | 29.80 | 29.80 | 29.80 | -0.10% | 40,597 |
| Oct 31, 2025 | 29.83 | 29.83 | 28.80 | 29.83 | 29.83 | 4.30% | 2,556 |
| Oct 30, 2025 | 28.60 | 29.80 | 28.60 | 28.60 | 28.60 | -4.03% | 4,789 |
| Oct 24, 2025 | 29.80 | 29.85 | 28.50 | 29.80 | 29.80 | 4.31% | 4,772 |
| Oct 23, 2025 | 28.57 | 29.82 | 28.50 | 28.57 | 28.57 | -0.80% | 12,602 |
| Oct 22, 2025 | 28.80 | 29.85 | 28.80 | 28.80 | 28.80 | -3.03% | 128,927 |
| Oct 21, 2025 | 29.70 | 29.85 | 29.70 | 29.70 | 29.70 | 2.63% | 470 |
| Oct 17, 2025 | 28.94 | 29.90 | 28.94 | 28.94 | 28.94 | -3.11% | 16,864 |
| Oct 16, 2025 | 29.87 | 29.91 | 29.85 | 29.87 | 29.87 | 0.07% | 10,027 |
| Oct 15, 2025 | 29.85 | 29.91 | 28.82 | 29.85 | 29.85 | -0.23% | 7,019 |
| Oct 14, 2025 | 29.92 | 29.92 | 28.91 | 29.92 | 29.92 | 3.82% | 11,258 |
| Oct 13, 2025 | 28.82 | 29.94 | 28.82 | 28.82 | 28.82 | -3.58% | 3,416 |
| Oct 10, 2025 | 29.89 | 29.90 | 28.80 | 29.89 | 29.89 | -0.03% | 707,805 |
| Oct 9, 2025 | 29.90 | 29.95 | 29.50 | 29.90 | 29.90 | 1.36% | 79,494 |
| Oct 8, 2025 | 29.50 | 29.95 | 29.48 | 29.50 | 29.50 | 1.72% | 9,710 |
| Oct 7, 2025 | 29.00 | 29.00 | 28.56 | 29.00 | 29.00 | 0.03% | 2,934 |
| Oct 6, 2025 | 28.99 | 29.00 | 28.99 | 28.99 | 28.99 | -1.66% | 2,364 |
| Oct 3, 2025 | 29.48 | 29.48 | 28.52 | 29.48 | 29.48 | 3.40% | 1,403 |
| Oct 2, 2025 | 28.51 | 28.51 | 28.50 | 28.51 | 28.51 | - | 11,342 |
| Oct 1, 2025 | 28.51 | 29.49 | 28.50 | 28.51 | 28.51 | -1.69% | 4,265 |
| Sep 30, 2025 | 29.00 | 29.00 | 28.10 | 29.00 | 29.00 | 1.75% | 23,020 |
| Sep 29, 2025 | 28.50 | 28.99 | 28.02 | 28.50 | 28.50 | 1.75% | 13,465 |
| Sep 26, 2025 | 28.01 | 29.00 | 28.01 | 28.01 | 28.01 | -3.41% | 39,928 |
| Sep 25, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 5,213 |
| Sep 24, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 21,821 |
| Sep 23, 2025 | 29.00 | 29.89 | 28.97 | 29.00 | 29.00 | -1.69% | 26,186 |
| Sep 22, 2025 | 29.50 | 29.50 | 29.00 | 29.50 | 29.50 | -0.67% | 381 |
| Sep 19, 2025 | 29.70 | 29.88 | 28.53 | 29.70 | 29.70 | 4.14% | 1,327 |
| Sep 18, 2025 | 28.52 | 29.90 | 28.52 | 28.52 | 28.52 | -4.74% | 9,073 |
| Sep 17, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - | 150 |
| Sep 16, 2025 | 29.94 | 29.94 | 28.54 | 29.94 | 29.94 | 3.56% | 2,608 |
| Sep 15, 2025 | 28.91 | 29.94 | 28.91 | 28.91 | 28.91 | -3.44% | 3,519 |
| Sep 12, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - | 34 |
| Sep 11, 2025 | 29.94 | 29.99 | 29.04 | 29.94 | 29.94 | 0.07% | 286,335 |
| Sep 10, 2025 | 29.92 | 29.95 | 29.92 | 29.92 | 29.92 | - | 3,340 |
| Sep 9, 2025 | 29.92 | 29.95 | 29.92 | 29.92 | 29.92 | -0.07% | 1,655 |
| Sep 8, 2025 | 29.94 | 29.95 | 28.51 | 29.94 | 29.94 | -0.07% | 20,228 |
| Sep 5, 2025 | 29.96 | 30.00 | 29.96 | 29.96 | 29.96 | -0.13% | 1,853 |
| Sep 4, 2025 | 30.00 | 30.00 | 28.50 | 30.00 | 30.00 | 0.50% | 309,751 |
| Sep 3, 2025 | 29.85 | 30.00 | 29.85 | 29.85 | 29.85 | -0.50% | 1,113 |
| Sep 2, 2025 | 30.00 | 30.00 | 29.06 | 30.00 | 30.00 | - | 22,408 |
| Sep 1, 2025 | 30.00 | 30.00 | 29.98 | 30.00 | 30.00 | - | 5,819 |
| Aug 29, 2025 | 30.00 | 30.00 | 29.06 | 30.00 | 30.00 | - | 351,200 |
| Aug 28, 2025 | 30.00 | 31.35 | 29.01 | 30.00 | 30.00 | -4.31% | 17,949 |
| Aug 27, 2025 | 31.35 | 31.35 | 30.03 | 31.35 | 31.35 | 4.85% | 1,255 |
| Aug 26, 2025 | 29.90 | 31.45 | 29.90 | 29.90 | 29.90 | -4.93% | 12,810 |
| Aug 25, 2025 | 31.45 | 31.45 | 30.91 | 31.45 | 31.45 | 2.88% | 2,468 |
| Aug 22, 2025 | 30.57 | 31.45 | 30.57 | 30.57 | 30.57 | -1.39% | 8,460 |
| Aug 21, 2025 | 31.00 | 32.19 | 31.00 | 31.00 | 31.00 | - | 997 |
| Aug 20, 2025 | 31.00 | 32.19 | 31.00 | 31.00 | 31.00 | -3.73% | 10,317 |
| Aug 19, 2025 | 32.20 | 32.35 | 31.05 | 32.20 | 32.20 | 3.70% | 141 |
| Aug 18, 2025 | 31.05 | 32.40 | 31.00 | 31.05 | 31.05 | -2.97% | 2,365 |
| Aug 15, 2025 | 32.00 | 32.20 | 31.00 | 32.00 | 32.00 | 3.23% | 2,175 |
| Aug 14, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -4.53% | 449 |
| Aug 13, 2025 | 32.47 | 32.47 | 31.39 | 32.47 | 32.47 | 8.60% | 1,177 |
| Aug 11, 2025 | 29.90 | 31.00 | 29.90 | 29.90 | 29.90 | -3.55% | 17,369 |
| Aug 8, 2025 | 31.00 | 31.10 | 31.00 | 31.00 | 31.00 | -0.06% | 7,034 |
| Aug 7, 2025 | 31.02 | 31.49 | 31.02 | 31.02 | 31.02 | 0.03% | 2,127 |
| Aug 5, 2025 | 31.01 | 31.50 | 31.00 | 31.01 | 31.01 | -0.61% | 87,174 |
| Aug 4, 2025 | 31.20 | 31.74 | 30.77 | 31.20 | 31.20 | 4.35% | 2,548 |
| Jul 31, 2025 | 29.90 | 31.75 | 29.90 | 29.90 | 29.90 | -5.83% | 2,709 |
| Jul 30, 2025 | 31.75 | 32.45 | 30.00 | 31.75 | 31.75 | 6.19% | 1,116,466 |
| Jul 29, 2025 | 29.90 | 32.48 | 29.90 | 29.90 | 29.90 | -0.57% | 5,041 |
| Jul 28, 2025 | 30.07 | 30.07 | 29.82 | 30.07 | 30.07 | 0.84% | 24,869 |
| Jul 25, 2025 | 29.82 | 32.47 | 29.82 | 29.82 | 29.82 | -8.13% | 11,849 |
| Jul 24, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | 0.03% | 1,280 |
| Jul 23, 2025 | 32.45 | 32.45 | 29.61 | 32.45 | 32.45 | - | 8,075 |
| Jul 22, 2025 | 32.45 | 32.45 | 29.60 | 32.45 | 32.45 | 0.09% | 1,185 |
| Jul 21, 2025 | 32.42 | 32.42 | 30.00 | 32.42 | 32.42 | -0.09% | 4,841 |
| Jul 18, 2025 | 32.45 | 32.45 | 29.01 | 32.45 | 32.45 | 7.77% | 9,618 |
| Jul 17, 2025 | 30.11 | 32.45 | 30.11 | 30.11 | 30.11 | -7.18% | 2,767 |
| Jul 16, 2025 | 32.18 | 32.44 | 30.00 | 32.44 | 32.18 | -0.03% | 1,180 |
| Jul 15, 2025 | 32.19 | 32.45 | 32.00 | 32.45 | 32.19 | 1.41% | 4,004 |
| Jul 14, 2025 | 31.74 | 32.45 | 31.00 | 32.00 | 31.74 | - | 5,132 |
| Jul 11, 2025 | 31.74 | 32.40 | 32.00 | 32.00 | 31.74 | -1.23% | 1,536 |
| Jul 10, 2025 | 32.14 | 32.46 | 32.40 | 32.40 | 32.14 | 4.52% | 2,066 |
| Jul 9, 2025 | 30.75 | 32.46 | 31.00 | 31.00 | 30.75 | -4.50% | 1,662 |