Pan Jamaica Group Limited (JMSE:PJAM)
Jamaica
· Delayed Price · Currency is JMD 54.99
+1.99 (3.75%)
At close: Dec 4, 2025
Pan Jamaica Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 54.99 | 55.00 | 54.99 | 54.99 | 54.99 | 3.75% | 263 |
| Dec 3, 2025 | 53.00 | 53.00 | 52.17 | 53.00 | 53.00 | 14.97% | 239 |
| Dec 2, 2025 | 46.10 | 52.17 | 46.10 | 46.10 | 46.10 | -11.64% | 320 |
| Dec 1, 2025 | 52.17 | 52.17 | 44.10 | 52.17 | 52.17 | -0.06% | 1,670 |
| Nov 28, 2025 | 52.20 | 52.20 | 48.90 | 52.20 | 52.20 | 6.75% | 152,815 |
| Nov 27, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - | 1,330 |
| Nov 26, 2025 | 48.90 | 48.90 | 46.22 | 48.90 | 48.90 | 0.02% | 302 |
| Nov 25, 2025 | 48.89 | 48.90 | 47.00 | 48.89 | 48.89 | -0.02% | 80,488 |
| Nov 24, 2025 | 48.90 | 48.90 | 46.10 | 48.90 | 48.90 | -0.16% | 1,723 |
| Nov 21, 2025 | 48.81 | 48.99 | 45.36 | 48.98 | 48.81 | -0.02% | 1,243 |
| Nov 20, 2025 | 48.82 | 48.99 | 48.99 | 48.99 | 48.81 | - | 516 |
| Nov 19, 2025 | 48.82 | 49.00 | 45.35 | 48.99 | 48.81 | 8.75% | 363 |
| Nov 18, 2025 | 44.89 | 49.00 | 45.05 | 45.05 | 44.89 | -8.06% | 1,962 |
| Nov 17, 2025 | 48.83 | 49.00 | 44.10 | 49.00 | 48.82 | -0.49% | 842 |
| Nov 14, 2025 | 49.06 | 49.88 | 49.24 | 49.24 | 49.06 | 13.20% | 1,271 |
| Nov 13, 2025 | 43.35 | 49.98 | 43.50 | 43.50 | 43.34 | -12.98% | 4,413 |
| Nov 12, 2025 | 49.81 | 49.99 | 48.00 | 49.99 | 49.81 | 4.15% | 1,445 |
| Nov 11, 2025 | 47.83 | 48.00 | 47.50 | 48.00 | 47.83 | 1.05% | 2,095 |
| Nov 10, 2025 | 47.33 | 48.00 | 47.50 | 47.50 | 47.33 | -1.04% | 2,579 |
| Nov 7, 2025 | 47.83 | 48.00 | 48.00 | 48.00 | 47.83 | -3.98% | 633 |
| Nov 6, 2025 | 49.81 | 50.00 | 47.50 | 49.99 | 49.81 | -0.02% | 17,507 |
| Nov 5, 2025 | 49.82 | 50.00 | 49.99 | 50.00 | 49.82 | - | 128 |
| Nov 4, 2025 | 49.82 | 50.00 | 50.00 | 50.00 | 49.82 | - | 2,426 |
| Nov 3, 2025 | 49.82 | 50.00 | 50.00 | 50.00 | 49.82 | - | 508 |
| Oct 31, 2025 | 49.82 | 50.00 | 49.98 | 50.00 | 49.82 | - | 50,561 |
| Oct 30, 2025 | 49.82 | 50.00 | 49.10 | 50.00 | 49.82 | 1.83% | 27,019 |
| Oct 24, 2025 | 48.93 | 50.00 | 49.10 | 49.10 | 48.92 | 2.23% | 50,201 |
| Oct 23, 2025 | 47.86 | 49.75 | 48.03 | 48.03 | 47.86 | -3.46% | 19,910 |
| Oct 22, 2025 | 49.57 | 49.75 | 48.03 | 49.75 | 49.57 | 3.62% | 21,692 |
| Oct 21, 2025 | 47.84 | 49.75 | 48.01 | 48.01 | 47.84 | - | 2,472 |
| Oct 17, 2025 | 47.84 | 50.00 | 48.01 | 48.01 | 47.84 | -2.34% | 1,408 |
| Oct 16, 2025 | 48.98 | 50.00 | 48.50 | 49.16 | 48.98 | -0.18% | 1,114 |
| Oct 15, 2025 | 49.07 | 50.00 | 48.50 | 49.25 | 49.07 | -1.50% | 29,009 |
| Oct 14, 2025 | 49.82 | 50.00 | 50.00 | 50.00 | 49.82 | 0.50% | 2,988 |
| Oct 13, 2025 | 49.57 | 50.00 | 49.75 | 49.75 | 49.57 | -0.50% | 1,251 |
| Oct 10, 2025 | 49.82 | 50.00 | 49.75 | 50.00 | 49.82 | - | 1,297 |
| Oct 9, 2025 | 49.82 | 50.00 | 49.50 | 50.00 | 49.82 | - | 173 |
| Oct 8, 2025 | 49.82 | 50.00 | 49.50 | 50.00 | 49.82 | 0.99% | 535 |
| Oct 7, 2025 | 49.33 | 50.48 | 49.51 | 49.51 | 49.33 | -1.92% | 9,162 |
| Oct 6, 2025 | 50.30 | 50.50 | 50.00 | 50.48 | 50.30 | 0.96% | 2,839 |
| Oct 2, 2025 | 49.82 | 50.00 | 50.00 | 50.00 | 49.82 | -3.19% | 27 |
| Oct 1, 2025 | 51.47 | 51.65 | 50.00 | 51.65 | 51.47 | 0.29% | 9,761 |
| Sep 30, 2025 | 51.32 | 52.01 | 51.50 | 51.50 | 51.32 | -0.96% | 188,363 |
| Sep 29, 2025 | 51.81 | 52.00 | 50.00 | 52.00 | 51.81 | 4.00% | 198,774 |
| Sep 26, 2025 | 49.82 | 50.00 | 49.80 | 50.00 | 49.82 | - | 89,356 |
| Sep 25, 2025 | 49.82 | 50.00 | 50.00 | 50.00 | 49.82 | - | 5,179 |
| Sep 24, 2025 | 49.82 | 50.00 | 50.00 | 50.00 | 49.82 | - | 1,000 |
| Sep 23, 2025 | 49.82 | 51.00 | 50.00 | 50.00 | 49.82 | -1.96% | 114,215 |
| Sep 22, 2025 | 50.82 | 51.00 | 50.25 | 51.00 | 50.82 | 0.59% | 1,482 |
| Sep 19, 2025 | 50.52 | 51.00 | 50.70 | 50.70 | 50.52 | -0.59% | 2,050 |
| Sep 18, 2025 | 50.82 | 51.00 | 50.80 | 51.00 | 50.82 | - | 51,263 |
| Sep 17, 2025 | 50.82 | 51.00 | 50.80 | 51.00 | 50.82 | - | 1,002,235 |
| Sep 16, 2025 | 50.82 | 51.00 | 51.00 | 51.00 | 50.82 | 0.39% | 70 |
| Sep 15, 2025 | 50.62 | 50.80 | 50.80 | 50.80 | 50.62 | - | 1,697 |
| Sep 12, 2025 | 50.62 | 51.00 | 50.80 | 50.80 | 50.62 | -0.39% | 2,008 |
| Sep 11, 2025 | 50.82 | 51.00 | 51.00 | 51.00 | 50.82 | - | 2,115 |
| Sep 10, 2025 | 50.82 | 51.00 | 51.00 | 51.00 | 50.82 | - | 258 |
| Sep 9, 2025 | 50.82 | 52.44 | 51.00 | 51.00 | 50.82 | - | 48,320 |
| Sep 8, 2025 | 50.82 | 52.45 | 51.00 | 51.00 | 50.82 | - | 20,534 |
| Sep 5, 2025 | 50.82 | 52.45 | 51.00 | 51.00 | 50.82 | -0.29% | 30,095 |
| Sep 4, 2025 | 50.97 | 52.45 | 51.15 | 51.15 | 50.97 | -2.48% | 11,322 |
| Sep 3, 2025 | 52.26 | 52.45 | 52.11 | 52.45 | 52.26 | 0.65% | 150 |
| Sep 2, 2025 | 51.92 | 52.45 | 52.11 | 52.11 | 51.92 | 2.18% | 393 |
| Sep 1, 2025 | 50.82 | 52.50 | 51.00 | 51.00 | 50.82 | -5.56% | 161 |
| Aug 29, 2025 | 53.63 | 54.00 | 51.90 | 54.00 | 53.63 | 0.19% | 105,221 |
| Aug 28, 2025 | 53.53 | 53.90 | 51.00 | 53.90 | 53.53 | 3.65% | 143,879 |
| Aug 27, 2025 | 51.65 | 52.00 | 51.00 | 52.00 | 51.65 | - | 39,110 |
| Aug 26, 2025 | 51.65 | 52.00 | 52.00 | 52.00 | 51.65 | - | 1,080 |
| Aug 25, 2025 | 51.65 | 52.00 | 51.00 | 52.00 | 51.65 | 1.96% | 31,760 |
| Aug 22, 2025 | 50.65 | 51.50 | 51.00 | 51.00 | 50.65 | - | 155,397 |
| Aug 21, 2025 | 50.65 | 51.00 | 49.99 | 51.00 | 50.65 | 2.00% | 84,515 |
| Aug 20, 2025 | 49.66 | 50.00 | 50.00 | 50.00 | 49.66 | -0.99% | 633 |
| Aug 19, 2025 | 50.16 | 50.50 | 49.00 | 50.50 | 50.16 | 3.06% | 637 |
| Aug 18, 2025 | 48.67 | 50.50 | 48.51 | 49.00 | 48.67 | 1.01% | 230,552 |
| Aug 15, 2025 | 48.18 | 50.50 | 48.51 | 48.51 | 48.18 | -2.98% | 6,434 |
| Aug 14, 2025 | 49.66 | 50.00 | 48.52 | 50.00 | 49.66 | 3.07% | 546 |
| Aug 13, 2025 | 48.18 | 50.00 | 48.51 | 48.51 | 48.18 | -2.98% | 1,927 |
| Aug 12, 2025 | 49.66 | 50.00 | 50.00 | 50.00 | 49.66 | 3.07% | 1,405 |
| Aug 11, 2025 | 48.18 | 50.00 | 48.51 | 48.51 | 48.18 | -2.96% | 4,968 |
| Aug 8, 2025 | 49.65 | 50.00 | 48.50 | 49.99 | 49.65 | 2.23% | 3,997 |
| Aug 7, 2025 | 48.57 | 50.50 | 48.90 | 48.90 | 48.57 | -3.17% | 2,058 |
| Aug 5, 2025 | 50.16 | 50.50 | 48.03 | 50.50 | 50.16 | -0.98% | 6,596 |
| Aug 4, 2025 | 50.65 | 51.00 | 51.00 | 51.00 | 50.65 | - | 20,457 |
| Jul 31, 2025 | 50.65 | 51.25 | 51.00 | 51.00 | 50.65 | -0.53% | 42,185 |
| Jul 30, 2025 | 50.92 | 51.27 | 47.77 | 51.27 | 50.92 | 0.53% | 1,756,461 |
| Jul 29, 2025 | 50.65 | 51.00 | 48.10 | 51.00 | 50.65 | 4.08% | 143,918 |
| Jul 28, 2025 | 48.67 | 49.00 | 49.00 | 49.00 | 48.67 | 1.98% | 5,183 |
| Jul 25, 2025 | 47.72 | 49.00 | 48.01 | 48.05 | 47.72 | -1.94% | 3,593 |
| Jul 24, 2025 | 48.67 | 49.00 | 49.00 | 49.00 | 48.67 | - | 1,395 |
| Jul 23, 2025 | 48.67 | 49.00 | 48.21 | 49.00 | 48.67 | - | 23,845 |
| Jul 22, 2025 | 48.67 | 49.60 | 48.21 | 49.00 | 48.67 | -1.21% | 5,814 |
| Jul 21, 2025 | 49.26 | 49.60 | 49.60 | 49.60 | 49.26 | -0.20% | 60 |
| Jul 18, 2025 | 49.36 | 49.70 | 48.21 | 49.70 | 49.36 | 1.43% | 201,956 |
| Jul 17, 2025 | 48.67 | 50.00 | 49.00 | 49.00 | 48.67 | -2.00% | 2,623 |
| Jul 16, 2025 | 49.66 | 50.00 | 50.00 | 50.00 | 49.66 | - | 72 |
| Jul 15, 2025 | 49.66 | 51.27 | 50.00 | 50.00 | 49.66 | -2.50% | 162 |
| Jul 14, 2025 | 50.93 | 51.28 | 48.00 | 51.28 | 50.93 | 3.03% | 21,874 |
| Jul 11, 2025 | 49.43 | 50.00 | 48.01 | 49.77 | 49.43 | -0.54% | 31,468 |
| Jul 10, 2025 | 49.70 | 50.05 | 50.04 | 50.04 | 49.70 | 5.79% | 2,962 |
| Jul 9, 2025 | 46.98 | 50.30 | 47.01 | 47.30 | 46.98 | -5.49% | 25,765 |