Skip to main content
MFS Capital Partners Limited (JMSE:MFS)
Jamaica flag Jamaica · Delayed Price · Currency is JMD
0.400
-0.010 (-2.44%)
At close: Mar 5, 2026

MFS Capital Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20260.410.410.410.410.41-2,165
Mar 3, 20260.410.410.410.410.412.50%1,002
Mar 2, 20260.400.400.400.400.4011.11%225,553
Feb 27, 20260.360.370.360.360.36-14.29%779,523
Feb 26, 20260.420.420.380.420.4210.53%315,458
Feb 25, 20260.380.430.380.380.382.70%8,142
Feb 24, 20260.370.460.370.370.37-2.63%556,803
Feb 23, 20260.380.460.380.380.38-11.63%103,002
Feb 20, 20260.430.430.430.430.437.50%800
Feb 17, 20260.400.450.400.400.40-13.04%180,069
Feb 16, 20260.460.460.440.460.46-8,610
Feb 13, 20260.460.460.430.460.462.22%755,242
Feb 12, 20260.450.450.420.450.4512.50%189,847
Feb 11, 20260.400.430.400.400.40-6.98%13,157
Feb 10, 20260.430.430.400.430.43-2.27%102,278
Feb 9, 20260.440.440.440.440.442.33%50,302
Feb 6, 20260.430.440.400.430.43-2.27%16,827
Feb 5, 20260.440.440.440.440.4410.00%210
Feb 4, 20260.400.410.400.400.40-9.09%24,000
Feb 3, 20260.440.440.400.440.4410.00%56,994
Feb 2, 20260.400.440.370.400.40-4.76%215,872
Jan 30, 20260.420.450.420.420.42-6.67%372,848
Jan 29, 20260.450.450.450.450.45-19
Jan 28, 20260.450.450.450.450.45-6.25%557,792
Jan 27, 20260.480.480.420.480.4814.29%38,824
Jan 26, 20260.420.490.420.420.42-116,959
Jan 23, 20260.420.480.420.420.42-12.50%388,822
Jan 22, 20260.480.500.480.480.48-4.00%8,151
Jan 21, 20260.500.500.490.500.50-215,517
Jan 20, 20260.500.500.410.500.5011.11%222,500
Jan 19, 20260.450.450.450.450.45-10.00%200,000
Jan 16, 20260.500.500.400.500.5011.11%482,093
Jan 15, 20260.450.470.410.450.4512.50%126,803
Jan 14, 20260.400.480.400.400.40-11.11%89,938
Jan 13, 20260.450.450.410.450.4512.50%1,006
Jan 12, 20260.400.400.340.400.4017.65%3,312
Jan 8, 20260.340.360.340.340.34-5.56%103,200
Jan 6, 20260.360.450.360.360.36-18.18%1,892,715
Jan 2, 20260.440.440.440.440.4412.82%23,833
Dec 31, 20250.390.400.390.390.39-13.33%20,997
Dec 30, 20250.450.450.380.450.4518.42%310,175
Dec 29, 20250.380.400.360.380.38-5.00%257,757
Dec 24, 20250.400.400.360.400.4014.29%266,135
Dec 23, 20250.350.350.350.350.35-20,600
Dec 22, 20250.350.370.350.350.35-104,422
Dec 19, 20250.350.370.350.350.35-5.41%297,008
Dec 18, 20250.370.370.340.370.3712.12%590,487
Dec 17, 20250.330.340.330.330.33-864,318
Dec 16, 20250.330.330.330.330.33-32,000
Dec 15, 20250.330.330.300.330.33-918,291
Dec 12, 20250.330.330.310.330.336.45%91,045
Dec 11, 20250.310.340.310.310.313.33%31,487
Dec 10, 20250.300.350.300.300.30-14.29%753,960
Dec 9, 20250.350.350.350.350.35-6,000
Dec 8, 20250.350.350.320.350.35-53,720
Dec 5, 20250.350.350.350.350.35-21,702
Dec 4, 20250.350.350.320.350.352.94%121,036
Dec 3, 20250.340.340.340.340.3413.33%14,278
Dec 2, 20250.300.350.300.300.30-11.76%72,354
Dec 1, 20250.340.350.340.340.34-66,990
Nov 28, 20250.340.340.340.340.34-2.86%10,000
Nov 27, 20250.350.350.300.350.35-27,563
Nov 26, 20250.350.350.350.350.352.94%11,360
Nov 25, 20250.340.350.300.340.34-10.53%12,260
Nov 24, 20250.380.380.380.380.388.57%5
Nov 21, 20250.350.350.350.350.35-59,435
Nov 20, 20250.350.350.340.350.35-221,645
Nov 19, 20250.350.370.350.350.35-1,050
Nov 18, 20250.350.370.350.350.35-18,306
Nov 17, 20250.350.350.350.350.35-299,993
Nov 14, 20250.350.370.350.350.35-116,450
Nov 12, 20250.350.370.350.350.35-5.41%244,126
Nov 11, 20250.370.370.370.370.37-5.13%200,168
Nov 10, 20250.390.390.350.390.392.63%222,063
Nov 7, 20250.380.380.380.380.38-2,310
Nov 6, 20250.380.380.380.380.38-2.56%10,129
Nov 5, 20250.390.390.390.390.3911.43%10,100
Nov 4, 20250.350.390.350.350.35-10.26%115,893
Nov 3, 20250.390.390.390.390.3911.43%29,807
Oct 31, 20250.350.390.350.350.35-12.50%10,435
Oct 30, 20250.400.400.400.400.40-167,509
Oct 24, 20250.400.400.400.400.40-4,232
Oct 23, 20250.400.400.400.400.4014.29%174
Oct 22, 20250.350.400.350.350.35-53,980
Oct 21, 20250.350.400.350.350.35-10.26%25,012
Oct 17, 20250.390.390.390.390.392.63%37,373
Oct 16, 20250.380.400.380.380.38-7.32%17,993
Oct 14, 20250.410.410.410.410.412.50%2,832
Oct 13, 20250.400.410.400.400.40-20,818
Oct 10, 20250.400.410.400.400.40-272,062
Oct 9, 20250.400.400.400.400.40-47,508
Oct 8, 20250.400.400.400.400.40-35,827
Oct 7, 20250.400.400.400.400.40-24,851
Oct 6, 20250.400.410.400.400.40-73,051
Oct 3, 20250.400.410.400.400.40-2.44%503,062
Oct 2, 20250.410.420.400.410.41-2.38%105,821
Oct 1, 20250.420.420.420.420.422.44%10,594
Sep 30, 20250.410.410.390.410.41-2.38%3,461
Sep 29, 20250.420.420.390.420.427.69%646,008
Sep 26, 20250.390.390.390.390.39-20,580