Skip to main content
PROVEN Group Limited (JMSE:PROVEN)
Jamaica flag Jamaica · Delayed Price · Currency is JMD · Price in USD
0.0856
+0.0006 (0.71%)
At close: Mar 6, 2026

PROVEN Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.090.090.090.090.090.71%227
Mar 5, 20260.090.090.080.090.096.25%54,044
Mar 4, 20260.080.080.080.080.08-530
Mar 3, 20260.080.080.080.080.08-4,300
Mar 2, 20260.080.090.080.080.082.56%1,672
Feb 27, 20260.080.090.080.080.08-3.70%57,348
Feb 26, 20260.080.090.080.080.081.12%50,518
Feb 25, 20260.080.090.080.080.080.13%4,000
Feb 24, 20260.080.080.080.080.08-6.98%44,200
Feb 23, 20260.090.090.080.090.097.50%8,355
Feb 20, 20260.080.080.080.080.08-4.76%25,212
Feb 19, 20260.080.090.080.080.08-1.18%8,265
Feb 17, 20260.090.090.080.090.096.12%2,460
Feb 16, 20260.080.080.080.080.082.69%61,299
Feb 13, 20260.080.090.080.080.08-12.16%417,743
Feb 12, 20260.090.090.080.090.0911.00%277,186
Feb 11, 20260.080.090.080.080.08-10.91%217,085
Feb 10, 20260.090.090.090.090.093.22%100
Feb 9, 20260.090.090.090.090.095.33%1,216
Feb 6, 20260.080.090.080.080.08-0.24%4,429
Feb 5, 20260.080.090.080.080.08-5.91%43,761
Feb 4, 20260.090.090.090.090.09-2.11%29,937
Feb 3, 20260.090.090.090.090.09-19,581
Feb 2, 20260.090.090.090.090.09-136
Jan 30, 20260.090.090.090.090.09-350
Jan 29, 20260.090.090.080.090.0910.99%2,784,383
Jan 28, 20260.080.080.080.080.08-3.69%44,873
Jan 27, 20260.080.090.080.080.08-4.43%5,280
Jan 26, 20260.090.090.090.090.093.41%37,761
Jan 23, 20260.090.090.090.090.091.92%6,474
Jan 22, 20260.080.090.080.080.08-7.22%150,526
Jan 21, 20260.090.100.090.090.09-8.16%27,374
Jan 20, 20260.100.100.100.100.1014.75%4,998
Jan 19, 20260.090.090.090.090.09-13.21%884
Jan 16, 20260.100.100.100.100.1015.76%4
Jan 15, 20260.090.100.090.090.09-13.71%14,014
Jan 14, 20260.100.100.090.100.10-0.20%67,408
Jan 13, 20260.100.100.100.100.103.89%11,937
Jan 12, 20260.100.100.100.100.10-4.04%10,511
Jan 9, 20260.100.100.100.100.103.13%1,106
Jan 8, 20260.100.100.100.100.10-3.71%124
Jan 7, 20260.100.100.100.100.104.95%18,040
Jan 6, 20260.100.100.080.100.10-4.71%59,967
Jan 5, 20260.100.100.100.100.10-0.10%100
Jan 2, 20260.100.100.100.100.10-0.10%24,950
Dec 31, 20250.100.100.090.100.10-0.10%307,608
Dec 30, 20250.100.100.100.100.10-20,285
Dec 29, 20250.100.100.090.100.1011.11%495,586
Dec 24, 20250.090.090.080.090.09-18,217
Dec 19, 20250.090.090.090.090.0911.94%200,558
Dec 18, 20250.080.090.080.080.08-10.67%252,124
Dec 17, 20250.090.090.090.090.09-42,858
Dec 16, 20250.090.090.090.090.09-4.76%485
Dec 15, 20250.090.090.090.090.094.88%5,005
Dec 12, 20250.090.090.090.090.095.88%5,801
Dec 11, 20250.090.090.090.090.090.12%24,748
Dec 10, 20250.090.090.090.090.09-17,003
Dec 9, 20250.090.090.090.090.09-5.56%20,894
Dec 8, 20250.090.090.080.090.09-9.91%20,776
Dec 5, 20250.100.100.090.100.1011.00%6,998
Dec 4, 20250.090.100.090.090.09-0.11%37,404
Dec 3, 20250.090.090.090.090.09-9.90%9,198
Dec 1, 20250.100.100.090.100.10-25,224
Nov 28, 20250.100.100.100.100.1010.50%7,967
Nov 27, 20250.090.090.090.090.09-9.50%354
Nov 26, 20250.100.100.100.100.101.01%236
Nov 25, 20250.100.100.100.100.10-1.00%500
Nov 24, 20250.100.100.100.100.10-54,253
Nov 21, 20250.100.100.100.100.10-6,190
Nov 20, 20250.100.100.100.100.1011.11%66,400
Nov 19, 20250.090.100.090.090.09-10.00%10,954
Nov 18, 20250.100.100.100.100.1011.11%54
Nov 17, 20250.090.100.090.090.09-10.00%6,516
Nov 14, 20250.100.100.100.100.10-10,155
Nov 13, 20250.100.100.100.100.10-1.86%1,891
Nov 12, 20250.100.100.100.100.101.90%41,916
Nov 11, 20250.100.100.100.100.10-1.28%77,462
Nov 10, 20250.100.100.100.100.10-0.49%2,374
Nov 7, 20250.100.100.100.100.10-1,954
Nov 6, 20250.100.100.100.100.101.80%202
Nov 5, 20250.100.100.100.100.10-1.96%181,083
Nov 4, 20250.100.100.100.100.102.00%60,166
Nov 3, 20250.100.100.100.100.10-1.96%40,058
Oct 31, 20250.100.100.100.100.102.00%1,215
Oct 30, 20250.100.100.100.100.10-2.44%1,818
Oct 24, 20250.100.100.100.100.10-2
Oct 23, 20250.100.100.100.100.10-0.29%8,737
Oct 22, 20250.100.100.100.100.108.21%1,493
Oct 21, 20250.100.100.100.100.10-5.00%30,758
Oct 17, 20250.100.100.100.100.10-21,324
Oct 16, 20250.100.100.100.100.104.71%252
Oct 15, 20250.100.100.100.100.10-7.28%118,395
Oct 14, 20250.100.100.100.100.103.00%635
Oct 13, 20250.100.100.100.100.10-1,516
Oct 9, 20250.100.100.100.100.10-159,490
Oct 8, 20250.100.100.100.100.10-2,100
Oct 7, 20250.100.100.100.100.10-392
Oct 6, 20250.100.100.100.100.101.42%3,191
Oct 3, 20250.100.100.100.100.10-1.40%12,233
Oct 2, 20250.100.100.100.100.101.52%4,828