Kingston Wharves Limited (JMSE:KW)
Jamaica
· Delayed Price · Currency is JMD 37.50
+0.02 (0.05%)
At close: Apr 27, 2026
Kingston Wharves Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 37.50 | 37.50 | 35.00 | 37.50 | 37.50 | 0.05% | 10,933 |
| Apr 24, 2026 | 37.48 | 37.50 | 37.48 | 37.48 | 37.48 | 7.02% | 1,223 |
| Apr 23, 2026 | 35.02 | 37.50 | 35.01 | 35.02 | 35.02 | -6.59% | 4,481 |
| Apr 22, 2026 | 37.49 | 37.49 | 35.01 | 37.49 | 37.49 | 1.32% | 2,226 |
| Apr 21, 2026 | 37.00 | 37.00 | 35.00 | 37.00 | 37.00 | 0.22% | 19,498 |
| Apr 20, 2026 | 36.92 | 36.92 | 36.00 | 36.92 | 36.92 | - | 2,629 |
| Apr 17, 2026 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | -0.22% | 2,369 |
| Apr 16, 2026 | 37.00 | 37.00 | 36.50 | 37.00 | 37.00 | -1.33% | 2,901 |
| Apr 15, 2026 | 37.50 | 37.50 | 36.50 | 37.50 | 37.50 | 0.03% | 128,116 |
| Apr 14, 2026 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | 2.71% | 2,153 |
| Apr 13, 2026 | 36.50 | 37.50 | 36.50 | 36.50 | 36.50 | -1.08% | 1,375 |
| Apr 10, 2026 | 36.90 | 37.00 | 36.90 | 36.90 | 36.90 | -0.27% | 12,982 |
| Apr 9, 2026 | 37.00 | 37.50 | 36.99 | 37.00 | 37.00 | -1.33% | 3,809 |
| Apr 8, 2026 | 37.50 | 37.50 | 36.97 | 37.50 | 37.50 | - | 1,068 |
| Apr 7, 2026 | 37.50 | 37.50 | 35.75 | 37.50 | 37.50 | 5.63% | 4,603 |
| Apr 2, 2026 | 35.50 | 37.50 | 35.50 | 35.50 | 35.50 | -4.95% | 18,689 |
| Apr 1, 2026 | 37.35 | 37.50 | 37.35 | 37.35 | 37.35 | 0.95% | 5,162 |
| Mar 31, 2026 | 37.00 | 37.50 | 37.00 | 37.00 | 37.00 | -0.24% | 3,517,850 |
| Mar 30, 2026 | 37.09 | 37.50 | 37.09 | 37.09 | 37.09 | -1.09% | 1,055 |
| Mar 27, 2026 | 37.50 | 37.50 | 36.70 | 37.50 | 37.50 | 4.17% | 7,345 |
| Mar 26, 2026 | 36.00 | 37.50 | 36.00 | 36.00 | 36.00 | -4.00% | 2,002,746 |
| Mar 25, 2026 | 37.50 | 37.50 | 37.00 | 37.50 | 37.50 | 1.35% | 13,518 |
| Mar 24, 2026 | 37.00 | 37.00 | 36.79 | 37.00 | 37.00 | 0.82% | 8,010 |
| Mar 23, 2026 | 36.70 | 37.00 | 36.70 | 36.70 | 36.70 | - | 4,892 |
| Mar 20, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 1.94% | 964 |
| Mar 19, 2026 | 36.00 | 37.00 | 36.00 | 36.00 | 36.00 | -2.70% | 2,017 |
| Mar 18, 2026 | 37.00 | 37.00 | 36.00 | 37.00 | 37.00 | 0.03% | 18,900 |
| Mar 17, 2026 | 36.99 | 36.99 | 36.94 | 36.99 | 36.99 | 3.88% | 5,625 |
| Mar 16, 2026 | 35.61 | 35.61 | 35.56 | 35.61 | 35.61 | 0.31% | 1,656 |
| Mar 13, 2026 | 35.50 | 36.95 | 35.50 | 35.50 | 35.50 | -3.92% | 6,608 |
| Mar 12, 2026 | 36.95 | 36.95 | 35.50 | 36.95 | 36.95 | 2.64% | 7,260 |
| Mar 11, 2026 | 36.00 | 37.00 | 36.00 | 36.00 | 36.00 | -2.70% | 6,762 |
| Mar 10, 2026 | 37.00 | 37.00 | 36.30 | 37.00 | 37.00 | 1.93% | 1,263 |
| Mar 9, 2026 | 36.30 | 36.30 | 36.00 | 36.30 | 36.30 | 0.83% | 5,431 |
| Mar 6, 2026 | 36.00 | 36.00 | 35.50 | 36.00 | 36.00 | - | 1,303 |
| Mar 5, 2026 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | 1.41% | 3,974 |
| Mar 4, 2026 | 35.50 | 35.50 | 34.85 | 35.50 | 35.50 | 1.72% | 4,426 |
| Mar 3, 2026 | 34.90 | 35.00 | 34.90 | 34.90 | 34.90 | -0.29% | 1,999 |
| Mar 2, 2026 | 35.00 | 35.20 | 34.86 | 35.00 | 35.00 | 0.43% | 31,454 |
| Feb 27, 2026 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 3.11% | 13,713 |
| Feb 26, 2026 | 33.80 | 34.85 | 33.80 | 33.80 | 33.80 | 0.51% | 10,030 |
| Feb 25, 2026 | 33.63 | 34.85 | 33.63 | 33.63 | 33.63 | -0.94% | 21,356 |
| Feb 24, 2026 | 33.95 | 34.86 | 33.95 | 33.95 | 33.95 | -2.61% | 8,554 |
| Feb 23, 2026 | 34.86 | 34.99 | 34.20 | 34.86 | 34.86 | 0.03% | 13,033 |
| Feb 20, 2026 | 34.85 | 35.00 | 34.50 | 34.85 | 34.85 | -0.37% | 5,610 |
| Feb 19, 2026 | 34.98 | 35.00 | 34.51 | 34.98 | 34.98 | -0.06% | 17,281 |
| Feb 17, 2026 | 35.00 | 36.00 | 35.00 | 35.00 | 35.00 | -2.78% | 6,300 |
| Feb 16, 2026 | 36.00 | 36.00 | 35.01 | 36.00 | 36.00 | - | 21,104 |
| Feb 13, 2026 | 36.00 | 36.00 | 35.66 | 36.00 | 36.00 | 2.83% | 15,994 |
| Feb 12, 2026 | 35.01 | 36.00 | 35.01 | 35.01 | 35.01 | -2.75% | 6,979 |
| Feb 11, 2026 | 36.00 | 36.00 | 35.13 | 36.00 | 36.00 | 0.14% | 30,214 |
| Feb 10, 2026 | 35.95 | 35.95 | 35.01 | 35.95 | 35.95 | - | 19,545 |
| Feb 9, 2026 | 35.95 | 36.60 | 35.90 | 35.95 | 35.95 | -0.69% | 9,005 |
| Feb 6, 2026 | 36.20 | 36.60 | 35.00 | 36.20 | 36.20 | -1.09% | 42,320 |
| Feb 5, 2026 | 36.60 | 36.95 | 35.90 | 36.60 | 36.60 | -1.08% | 19,539 |
| Feb 4, 2026 | 37.00 | 37.00 | 36.00 | 37.00 | 37.00 | -0.27% | 4,349 |
| Feb 3, 2026 | 37.10 | 37.20 | 37.10 | 37.10 | 37.10 | - | 507 |
| Feb 2, 2026 | 37.10 | 37.10 | 35.00 | 37.10 | 37.10 | 0.13% | 8,122 |
| Jan 30, 2026 | 37.05 | 37.05 | 36.97 | 37.05 | 37.05 | 5.86% | 3,612 |
| Jan 29, 2026 | 35.00 | 37.10 | 35.00 | 35.00 | 35.00 | -5.41% | 7,471 |
| Jan 28, 2026 | 37.00 | 37.00 | 36.90 | 37.00 | 37.00 | -1.04% | 4,183 |
| Jan 27, 2026 | 37.39 | 37.39 | 33.00 | 37.39 | 37.39 | 3.86% | 27,803 |
| Jan 26, 2026 | 36.00 | 37.48 | 36.00 | 36.00 | 36.00 | -3.95% | 2,796 |
| Jan 23, 2026 | 37.48 | 37.48 | 34.00 | 37.48 | 37.48 | - | 3,249 |
| Jan 22, 2026 | 37.48 | 37.48 | 35.00 | 37.48 | 37.48 | -0.05% | 11,958 |
| Jan 21, 2026 | 37.50 | 37.50 | 35.00 | 37.50 | 37.50 | - | 8,099 |
| Jan 20, 2026 | 37.50 | 39.00 | 37.25 | 37.50 | 37.50 | -1.32% | 16,821 |
| Jan 19, 2026 | 38.00 | 38.00 | 37.50 | 38.00 | 38.00 | 1.33% | 5,544 |
| Jan 16, 2026 | 37.50 | 37.50 | 37.00 | 37.50 | 37.50 | 1.35% | 1,987 |
| Jan 15, 2026 | 37.00 | 38.00 | 37.00 | 37.00 | 37.00 | -1.33% | 4,460 |
| Jan 14, 2026 | 37.50 | 38.00 | 37.00 | 37.50 | 37.50 | 3.91% | 12,742 |
| Jan 13, 2026 | 36.09 | 36.96 | 35.35 | 36.09 | 36.09 | 5.84% | 7,235 |
| Jan 12, 2026 | 34.10 | 35.30 | 34.10 | 34.10 | 34.10 | -3.40% | 3,111 |
| Jan 9, 2026 | 35.30 | 35.30 | 32.02 | 35.30 | 35.30 | - | 2,337 |
| Jan 8, 2026 | 35.30 | 36.49 | 33.01 | 35.30 | 35.30 | -1.94% | 3,631 |
| Jan 7, 2026 | 36.00 | 36.44 | 33.00 | 36.00 | 36.00 | -0.77% | 2,610 |
| Jan 6, 2026 | 36.28 | 36.40 | 36.21 | 36.28 | 36.28 | -0.58% | 3,253 |
| Jan 5, 2026 | 36.49 | 36.49 | 36.20 | 36.49 | 36.49 | - | 1,627 |
| Jan 2, 2026 | 36.49 | 36.80 | 32.01 | 36.49 | 36.49 | 14.03% | 1,991 |
| Dec 31, 2025 | 32.00 | 36.00 | 32.00 | 32.00 | 32.00 | -8.57% | 306,437 |
| Dec 30, 2025 | 35.00 | 35.00 | 31.87 | 35.00 | 35.00 | 16.74% | 380,715 |
| Dec 29, 2025 | 29.98 | 34.00 | 29.98 | 29.98 | 29.98 | -11.82% | 22,825 |
| Dec 24, 2025 | 34.00 | 36.80 | 33.25 | 34.00 | 34.00 | 2.26% | 17,813 |
| Dec 23, 2025 | 33.25 | 33.35 | 32.75 | 33.25 | 33.25 | - | 946 |
| Dec 22, 2025 | 33.25 | 33.25 | 28.50 | 33.25 | 33.25 | -0.15% | 351,247 |
| Dec 19, 2025 | 33.30 | 34.99 | 29.00 | 33.30 | 33.30 | 4.06% | 382,923 |
| Dec 18, 2025 | 32.00 | 35.00 | 30.00 | 32.00 | 32.00 | 7.67% | 11,810 |
| Dec 17, 2025 | 29.72 | 37.85 | 29.72 | 29.72 | 29.72 | -19.46% | 23,238 |
| Dec 16, 2025 | 36.90 | 36.90 | 32.01 | 36.90 | 36.90 | 0.27% | 9,328 |
| Dec 15, 2025 | 36.80 | 36.80 | 31.95 | 36.80 | 36.80 | 15.00% | 22,483 |
| Dec 12, 2025 | 31.56 | 32.00 | 31.99 | 32.00 | 31.56 | - | 14,005 |
| Dec 11, 2025 | 31.56 | 32.00 | 32.00 | 32.00 | 31.56 | - | 2,456 |
| Dec 10, 2025 | 31.56 | 32.00 | 31.70 | 32.00 | 31.56 | - | 3,846 |
| Dec 9, 2025 | 31.56 | 32.01 | 31.70 | 32.00 | 31.56 | - | 8,021 |
| Dec 8, 2025 | 31.56 | 32.01 | 30.36 | 32.00 | 31.56 | 3.19% | 5,461 |
| Dec 5, 2025 | 30.58 | 31.96 | 28.70 | 31.01 | 30.58 | -2.79% | 14,724 |
| Dec 4, 2025 | 31.46 | 31.90 | 31.00 | 31.90 | 31.46 | -0.31% | 2,546 |
| Dec 3, 2025 | 31.56 | 32.00 | 31.50 | 32.00 | 31.56 | 1.59% | 2,333 |
| Dec 2, 2025 | 31.07 | 31.50 | 30.50 | 31.50 | 31.07 | 8.62% | 12,139 |
| Dec 1, 2025 | 28.60 | 29.98 | 29.00 | 29.00 | 28.60 | - | 1,004,061 |