MFS Capital Partners Limited (JMSE:MFS)
Jamaica
· Delayed Price · Currency is JMD 0.350
0.00 (0.00%)
At close: Dec 5, 2025
MFS Capital Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 21,702 |
| Dec 4, 2025 | 0.35 | 0.35 | 0.32 | 0.35 | 0.35 | 2.94% | 121,036 |
| Dec 3, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 13.33% | 14,278 |
| Dec 2, 2025 | 0.30 | 0.35 | 0.30 | 0.30 | 0.30 | -11.76% | 72,354 |
| Dec 1, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | - | 66,990 |
| Nov 28, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.86% | 10,000 |
| Nov 27, 2025 | 0.35 | 0.35 | 0.30 | 0.35 | 0.35 | - | 27,563 |
| Nov 26, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.94% | 11,360 |
| Nov 25, 2025 | 0.34 | 0.35 | 0.30 | 0.34 | 0.34 | -10.53% | 12,260 |
| Nov 24, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 8.57% | 5 |
| Nov 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 59,435 |
| Nov 20, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 221,645 |
| Nov 19, 2025 | 0.35 | 0.37 | 0.35 | 0.35 | 0.35 | - | 1,050 |
| Nov 18, 2025 | 0.35 | 0.37 | 0.35 | 0.35 | 0.35 | - | 18,306 |
| Nov 17, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 299,993 |
| Nov 14, 2025 | 0.35 | 0.37 | 0.35 | 0.35 | 0.35 | - | 116,450 |
| Nov 12, 2025 | 0.35 | 0.37 | 0.35 | 0.35 | 0.35 | -5.41% | 244,126 |
| Nov 11, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -5.13% | 200,168 |
| Nov 10, 2025 | 0.39 | 0.39 | 0.35 | 0.39 | 0.39 | 2.63% | 222,063 |
| Nov 7, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 2,310 |
| Nov 6, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.56% | 10,129 |
| Nov 5, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 11.43% | 10,100 |
| Nov 4, 2025 | 0.35 | 0.39 | 0.35 | 0.35 | 0.35 | -10.26% | 115,893 |
| Nov 3, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 11.43% | 29,807 |
| Oct 31, 2025 | 0.35 | 0.39 | 0.35 | 0.35 | 0.35 | -12.50% | 10,435 |
| Oct 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 167,509 |
| Oct 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 4,232 |
| Oct 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 14.29% | 174 |
| Oct 22, 2025 | 0.35 | 0.40 | 0.35 | 0.35 | 0.35 | - | 53,980 |
| Oct 21, 2025 | 0.35 | 0.40 | 0.35 | 0.35 | 0.35 | -10.26% | 25,012 |
| Oct 17, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.63% | 37,373 |
| Oct 16, 2025 | 0.38 | 0.40 | 0.38 | 0.38 | 0.38 | -7.32% | 17,993 |
| Oct 14, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 2.50% | 2,832 |
| Oct 13, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 20,818 |
| Oct 10, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 272,062 |
| Oct 9, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 47,508 |
| Oct 8, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 35,827 |
| Oct 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 24,851 |
| Oct 6, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 73,051 |
| Oct 3, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -2.44% | 503,062 |
| Oct 2, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | -2.38% | 105,821 |
| Oct 1, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 2.44% | 10,594 |
| Sep 30, 2025 | 0.41 | 0.41 | 0.39 | 0.41 | 0.41 | -2.38% | 3,461 |
| Sep 29, 2025 | 0.42 | 0.42 | 0.39 | 0.42 | 0.42 | 7.69% | 646,008 |
| Sep 26, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 20,580 |
| Sep 25, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | - | 10,610 |
| Sep 24, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | - | 33,701 |
| Sep 23, 2025 | 0.39 | 0.39 | 0.32 | 0.39 | 0.39 | - | 379,411 |
| Sep 22, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.50% | 79,089 |
| Sep 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 14.29% | 25,023 |
| Sep 18, 2025 | 0.35 | 0.40 | 0.35 | 0.35 | 0.35 | -2.78% | 182,375 |
| Sep 17, 2025 | 0.36 | 0.40 | 0.36 | 0.36 | 0.36 | -10.00% | 158,067 |
| Sep 16, 2025 | 0.40 | 0.40 | 0.36 | 0.40 | 0.40 | - | 112,023 |
| Sep 15, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 11.11% | 1,500 |
| Sep 12, 2025 | 0.36 | 0.40 | 0.36 | 0.36 | 0.36 | -10.00% | 295,728 |
| Sep 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 20,982 |
| Sep 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 5,001 |
| Sep 9, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 60,594 |
| Sep 8, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 11.11% | 4,489 |
| Sep 5, 2025 | 0.36 | 0.40 | 0.36 | 0.36 | 0.36 | -5.26% | 52,444 |
| Sep 4, 2025 | 0.38 | 0.38 | 0.35 | 0.38 | 0.38 | 8.57% | 109,378 |
| Sep 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -10.26% | 4,515 |
| Sep 2, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.50% | 2,485 |
| Sep 1, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 92,206 |
| Aug 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 149,531 |
| Aug 28, 2025 | 0.40 | 0.41 | 0.38 | 0.40 | 0.40 | - | 230,341 |
| Aug 27, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.44% | 129,048 |
| Aug 26, 2025 | 0.41 | 0.41 | 0.36 | 0.41 | 0.41 | - | 42,696 |
| Aug 25, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -8.89% | 16,288 |
| Aug 22, 2025 | 0.45 | 0.45 | 0.41 | 0.45 | 0.45 | - | 186,359 |
| Aug 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 1,497 |
| Aug 19, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | - | 20,473 |
| Aug 18, 2025 | 0.45 | 0.45 | 0.41 | 0.45 | 0.45 | - | 250,149 |
| Aug 15, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 4.65% | 516,819 |
| Aug 14, 2025 | 0.43 | 0.47 | 0.43 | 0.43 | 0.43 | -8.51% | 278,209 |
| Aug 13, 2025 | 0.47 | 0.47 | 0.38 | 0.47 | 0.47 | 11.90% | 1,436,607 |
| Aug 12, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 16.67% | 1,105 |
| Aug 11, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -14.29% | 482,627 |
| Aug 8, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 20.00% | 1,200 |
| Aug 7, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -7.89% | 20,545 |
| Aug 5, 2025 | 0.38 | 0.38 | 0.36 | 0.38 | 0.38 | 2.70% | 132,804 |
| Aug 4, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 3,300 |
| Jul 31, 2025 | 0.37 | 0.39 | 0.37 | 0.37 | 0.37 | 12.12% | 5,540 |
| Jul 29, 2025 | 0.33 | 0.35 | 0.33 | 0.33 | 0.33 | -5.71% | 320,832 |
| Jul 28, 2025 | 0.35 | 0.40 | 0.35 | 0.35 | 0.35 | -12.50% | 107,253 |
| Jul 25, 2025 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | - | 46,550 |
| Jul 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 5.26% | 1,500 |
| Jul 23, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -5.00% | 52,602 |
| Jul 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 5.26% | 23 |
| Jul 21, 2025 | 0.38 | 0.40 | 0.38 | 0.38 | 0.38 | -5.00% | 26,047 |
| Jul 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 7,708 |
| Jul 17, 2025 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | - | 3,115 |
| Jul 16, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 5.26% | 5,295 |
| Jul 15, 2025 | 0.38 | 0.42 | 0.38 | 0.38 | 0.38 | -11.63% | 164,004 |
| Jul 14, 2025 | 0.43 | 0.43 | 0.41 | 0.43 | 0.43 | 13.16% | 8,595 |
| Jul 11, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 2.70% | 712,006 |
| Jul 10, 2025 | 0.37 | 0.40 | 0.37 | 0.37 | 0.37 | -9.76% | 605,278 |
| Jul 9, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -8.89% | 350,621 |
| Jul 8, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -2.17% | 18,299 |
| Jul 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 4,941 |