Pan Jamaica Group Limited (JMSE:PJAM)
Jamaica
· Delayed Price · Currency is JMD 49.48
-0.02 (-0.04%)
At close: Apr 28, 2026
Pan Jamaica Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.48 | 49.50 | 46.27 | 49.48 | 49.48 | -0.04% | 1,026 |
| Apr 27, 2026 | 49.50 | 49.97 | 46.20 | 49.50 | 49.50 | 7.38% | 10,728 |
| Apr 24, 2026 | 46.10 | 46.10 | 45.51 | 46.10 | 46.10 | 2.33% | 289,204 |
| Apr 23, 2026 | 45.05 | 46.09 | 44.90 | 45.05 | 45.05 | -2.28% | 980,507 |
| Apr 22, 2026 | 46.10 | 46.10 | 45.50 | 46.10 | 46.10 | - | 5,026 |
| Apr 21, 2026 | 46.10 | 46.10 | 45.00 | 46.10 | 46.10 | -0.22% | 7,525 |
| Apr 20, 2026 | 46.20 | 46.20 | 44.55 | 46.20 | 46.20 | 5.00% | 40,651 |
| Apr 17, 2026 | 44.00 | 46.50 | 44.00 | 44.00 | 44.00 | -5.38% | 49,485 |
| Apr 16, 2026 | 46.50 | 47.00 | 46.00 | 46.50 | 46.50 | -1.06% | 10,062 |
| Apr 15, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 3,585 |
| Apr 14, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 1,255 |
| Apr 13, 2026 | 47.00 | 47.00 | 46.99 | 47.00 | 47.00 | - | 14,920 |
| Apr 10, 2026 | 47.00 | 48.20 | 47.00 | 47.00 | 47.00 | -2.49% | 23,073 |
| Apr 9, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.10% | 695 |
| Apr 8, 2026 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - | 506 |
| Apr 7, 2026 | 48.25 | 48.25 | 47.12 | 48.25 | 48.25 | - | 1,669 |
| Apr 2, 2026 | 48.25 | 50.75 | 48.25 | 48.25 | 48.25 | -1.53% | 2,143 |
| Apr 1, 2026 | 49.00 | 52.99 | 49.00 | 49.00 | 49.00 | -8.41% | 545 |
| Mar 31, 2026 | 53.50 | 53.50 | 49.50 | 53.50 | 53.50 | -0.91% | 577,922 |
| Mar 30, 2026 | 53.99 | 53.99 | 49.98 | 53.99 | 53.99 | 2.25% | 125,558 |
| Mar 27, 2026 | 52.80 | 53.00 | 48.84 | 52.80 | 52.80 | 7.78% | 84,176 |
| Mar 26, 2026 | 48.99 | 48.99 | 48.00 | 48.99 | 48.99 | - | 5,747 |
| Mar 25, 2026 | 48.99 | 48.99 | 48.00 | 48.99 | 48.99 | 3.14% | 335 |
| Mar 24, 2026 | 47.50 | 48.25 | 47.00 | 47.50 | 47.50 | 1.06% | 348,326 |
| Mar 23, 2026 | 47.00 | 48.25 | 47.00 | 47.00 | 47.00 | -2.59% | 20,698 |
| Mar 20, 2026 | 48.25 | 48.25 | 47.01 | 48.25 | 48.25 | - | 497 |
| Mar 19, 2026 | 48.25 | 48.25 | 46.66 | 48.25 | 48.25 | - | 31,010 |
| Mar 18, 2026 | 48.25 | 48.25 | 47.00 | 48.25 | 48.25 | -3.46% | 1,694 |
| Mar 17, 2026 | 49.98 | 49.98 | 46.90 | 49.98 | 49.98 | -0.04% | 14,718 |
| Mar 16, 2026 | 50.00 | 50.00 | 46.80 | 50.00 | 50.00 | 4.14% | 4,542 |
| Mar 13, 2026 | 48.01 | 48.01 | 48.00 | 48.01 | 48.01 | -2.91% | 532 |
| Mar 12, 2026 | 49.45 | 49.45 | 46.72 | 49.45 | 49.45 | - | 633 |
| Mar 11, 2026 | 49.45 | 49.45 | 46.51 | 49.45 | 49.18 | - | 13,680 |
| Mar 10, 2026 | 49.45 | 49.45 | 46.55 | 49.45 | 49.18 | 1.92% | 25,715 |
| Mar 9, 2026 | 48.52 | 49.45 | 48.52 | 48.52 | 48.25 | -0.98% | 5,642 |
| Mar 6, 2026 | 49.00 | 49.00 | 48.90 | 49.00 | 48.73 | - | 1,055 |
| Mar 5, 2026 | 49.00 | 49.00 | 47.00 | 49.00 | 48.73 | 2.08% | 5,855 |
| Mar 4, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 47.73 | -2.04% | 3,852 |
| Mar 3, 2026 | 49.00 | 50.30 | 47.01 | 49.00 | 48.73 | -1.61% | 11,016 |
| Mar 2, 2026 | 49.80 | 49.82 | 49.80 | 49.80 | 49.52 | 5.96% | 1,295 |
| Feb 27, 2026 | 47.00 | 50.79 | 47.00 | 47.00 | 46.74 | -7.55% | 104,327 |
| Feb 26, 2026 | 50.84 | 50.84 | 47.15 | 50.84 | 50.56 | -0.12% | 122,750 |
| Feb 25, 2026 | 50.90 | 50.96 | 46.00 | 50.90 | 50.62 | 8.30% | 209,162 |
| Feb 24, 2026 | 47.00 | 49.48 | 47.00 | 47.00 | 46.74 | -5.03% | 4,201 |
| Feb 23, 2026 | 49.49 | 49.49 | 46.00 | 49.49 | 49.21 | 5.41% | 18,328 |
| Feb 20, 2026 | 46.95 | 46.95 | 46.80 | 46.95 | 46.69 | - | 242,729 |
| Feb 19, 2026 | 46.95 | 47.00 | 46.95 | 46.95 | 46.69 | -0.11% | 454 |
| Feb 17, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.74 | 3.05% | 818 |
| Feb 16, 2026 | 45.61 | 48.07 | 45.61 | 45.61 | 45.36 | -5.10% | 8,394 |
| Feb 13, 2026 | 48.06 | 48.06 | 45.26 | 48.06 | 47.79 | -0.02% | 2,602 |
| Feb 12, 2026 | 48.07 | 48.08 | 45.23 | 48.07 | 47.80 | -0.06% | 1,718 |
| Feb 11, 2026 | 48.10 | 48.48 | 45.52 | 48.10 | 47.83 | 5.71% | 6,811 |
| Feb 10, 2026 | 45.50 | 48.90 | 43.50 | 45.50 | 45.25 | 1.00% | 1,663,495 |
| Feb 9, 2026 | 45.05 | 49.00 | 45.05 | 45.05 | 44.80 | 0.04% | 38,819 |
| Feb 6, 2026 | 45.03 | 47.90 | 43.00 | 45.03 | 44.78 | -5.99% | 53,036 |
| Feb 5, 2026 | 47.90 | 47.90 | 45.01 | 47.90 | 47.63 | -0.19% | 68,229 |
| Feb 4, 2026 | 47.99 | 49.29 | 47.99 | 47.99 | 47.72 | 1.50% | 765 |
| Feb 3, 2026 | 47.28 | 49.46 | 47.21 | 47.28 | 47.02 | 0.15% | 971 |
| Feb 2, 2026 | 47.21 | 49.39 | 47.21 | 47.21 | 46.95 | -4.43% | 5,148 |
| Jan 30, 2026 | 49.40 | 49.50 | 47.20 | 49.40 | 49.13 | -0.20% | 67,568 |
| Jan 29, 2026 | 49.50 | 49.50 | 49.26 | 49.50 | 49.22 | - | 104,515 |
| Jan 28, 2026 | 49.50 | 49.50 | 47.00 | 49.50 | 49.22 | - | 159,521 |
| Jan 27, 2026 | 49.50 | 49.50 | 47.06 | 49.50 | 49.22 | - | 20,519 |
| Jan 26, 2026 | 49.50 | 49.50 | 47.01 | 49.50 | 49.22 | - | 2,504 |
| Jan 23, 2026 | 49.50 | 50.30 | 49.00 | 49.50 | 49.22 | -0.02% | 12,126 |
| Jan 22, 2026 | 49.51 | 50.30 | 49.51 | 49.51 | 49.23 | -1.57% | 14,760 |
| Jan 21, 2026 | 50.30 | 50.30 | 50.20 | 50.30 | 50.02 | 7.14% | 727 |
| Jan 20, 2026 | 46.95 | 50.39 | 46.95 | 46.95 | 46.69 | 0.17% | 810 |
| Jan 19, 2026 | 46.87 | 50.00 | 46.87 | 46.87 | 46.61 | 0.56% | 43,594 |
| Jan 16, 2026 | 46.61 | 51.50 | 46.55 | 46.61 | 46.35 | -9.50% | 59,869 |
| Jan 15, 2026 | 51.50 | 51.50 | 46.60 | 51.50 | 51.21 | -0.35% | 53,875 |
| Jan 14, 2026 | 51.68 | 51.68 | 46.63 | 51.68 | 51.39 | - | 294 |
| Jan 13, 2026 | 51.68 | 51.68 | 46.55 | 51.68 | 51.39 | 11.12% | 381 |
| Jan 12, 2026 | 46.51 | 51.98 | 46.51 | 46.51 | 46.25 | -9.60% | 3,441 |
| Jan 9, 2026 | 51.45 | 51.98 | 51.45 | 51.45 | 51.16 | -1.02% | 584 |
| Jan 8, 2026 | 51.98 | 51.98 | 50.95 | 51.98 | 51.69 | 2.02% | 1,365 |
| Jan 7, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.67 | -0.10% | 5,133 |
| Jan 6, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.72 | - | 751 |
| Jan 5, 2026 | 51.00 | 51.00 | 46.05 | 51.00 | 50.72 | 13.33% | 3,509 |
| Jan 2, 2026 | 45.00 | 51.00 | 45.00 | 45.00 | 44.75 | -11.76% | 775 |
| Dec 31, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 50.72 | -1.90% | 277,183 |
| Dec 30, 2025 | 51.99 | 55.50 | 49.00 | 51.99 | 51.70 | -0.02% | 677,212 |
| Dec 29, 2025 | 52.00 | 54.00 | 46.01 | 52.00 | 51.71 | 13.04% | 190,722 |
| Dec 24, 2025 | 46.00 | 48.00 | 44.05 | 46.00 | 45.74 | -4.17% | 4,623 |
| Dec 23, 2025 | 48.00 | 48.00 | 46.31 | 48.00 | 47.73 | -1.94% | 1,674 |
| Dec 22, 2025 | 48.95 | 48.95 | 40.00 | 48.95 | 48.68 | -0.08% | 503,635 |
| Dec 19, 2025 | 48.99 | 49.00 | 48.99 | 48.99 | 48.72 | - | 676 |
| Dec 18, 2025 | 48.99 | 49.00 | 46.78 | 48.99 | 48.72 | 0.04% | 2,504,019 |
| Dec 17, 2025 | 48.97 | 49.00 | 48.50 | 48.97 | 48.70 | -0.06% | 630 |
| Dec 16, 2025 | 49.00 | 49.00 | 48.50 | 49.00 | 48.73 | 5.33% | 400 |
| Dec 15, 2025 | 46.52 | 49.24 | 46.51 | 46.52 | 46.26 | 0.30% | 27,276 |
| Dec 12, 2025 | 46.38 | 49.00 | 46.38 | 46.38 | 46.12 | -5.83% | 1,509 |
| Dec 11, 2025 | 49.25 | 49.25 | 49.00 | 49.25 | 48.98 | - | 4,017 |
| Dec 10, 2025 | 49.25 | 49.25 | 46.33 | 49.25 | 48.98 | - | 830 |
| Dec 9, 2025 | 49.25 | 49.50 | 47.00 | 49.25 | 48.98 | -1.50% | 1,002 |
| Dec 8, 2025 | 50.00 | 50.00 | 46.50 | 50.00 | 49.72 | -5.62% | 63,146 |
| Dec 5, 2025 | 52.98 | 54.99 | 52.98 | 52.98 | 52.69 | -3.66% | 143 |
| Dec 4, 2025 | 54.99 | 55.00 | 54.99 | 54.99 | 54.68 | 3.75% | 263 |
| Dec 3, 2025 | 53.00 | 53.00 | 52.17 | 53.00 | 52.71 | 14.97% | 239 |
| Dec 2, 2025 | 46.10 | 52.17 | 46.10 | 46.10 | 45.84 | -11.64% | 320 |