Skip to main content
PROVEN Group Limited (JMSE:PROVENJA)
Jamaica flag Jamaica · Delayed Price · Currency is JMD
15.00
-0.12 (-0.79%)
At close: Dec 4, 2025

PROVEN Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202515.0015.7715.0015.0015.00-0.79%9,367
Dec 3, 202515.1215.8015.1015.1215.120.13%1,203
Dec 2, 202515.1015.7015.1015.1015.10-4.43%154
Dec 1, 202515.8015.8015.1515.8015.80-1.19%481
Nov 28, 202515.9915.9915.9915.9915.99-258
Nov 27, 202515.9916.2015.1015.9915.99-0.06%23,964
Nov 26, 202516.0016.2015.1016.0016.000.63%10,712
Nov 25, 202515.9016.1915.9015.9015.90-1.79%2,867
Nov 24, 202516.1916.1916.1916.1916.191.82%6
Nov 21, 202515.9016.1815.9015.9015.905.30%56
Nov 20, 202515.1016.1915.1015.1015.10-6.73%7,149
Nov 19, 202516.1916.1915.9016.1916.197.86%1,223
Nov 18, 202515.0115.9615.0115.0115.01-5.89%7,268
Nov 17, 202515.9516.2415.9515.9515.950.13%2,555
Nov 14, 202515.9315.9415.9315.9315.93-1.91%19,447
Nov 13, 202516.2416.2415.9416.2416.241.50%1,003
Nov 12, 202516.0016.2415.9316.0016.000.44%6,795
Nov 11, 202515.9316.2415.9315.9315.933.37%521
Nov 10, 202515.4116.2015.4015.4115.41-0.77%2,897
Nov 7, 202515.5316.2415.5315.5315.53-2.94%118
Nov 6, 202516.0016.3016.0016.0016.00-2.97%4,158
Nov 5, 202516.4916.4916.4916.4916.499.93%21,903
Nov 4, 202515.0016.2515.0015.0015.00-7.69%132,424
Nov 3, 202516.2516.4916.2516.2516.25-1.28%1,035
Oct 31, 202516.4616.4916.0016.4616.46-2.02%3,309
Oct 30, 202516.8016.8015.7016.8016.806.33%211,511
Oct 23, 202515.8016.0015.7015.8015.800.51%4,873
Oct 22, 202515.7215.9015.7215.7215.72-1.75%1,074
Oct 21, 202516.0016.0015.7216.0016.001.85%10,804
Oct 17, 202515.7115.9815.7115.7115.71-1.81%1,884
Oct 16, 202516.0016.0015.7516.0016.002.56%90,997
Oct 14, 202515.6015.9815.5815.6015.60-2.38%2,634
Oct 13, 202515.9815.9815.9815.9815.98-592
Oct 10, 202515.9815.9815.9815.9815.98-141
Oct 9, 202515.9815.9815.1815.9815.98-14,007
Oct 8, 202515.9815.9815.2015.9815.983.10%982
Oct 7, 202515.5016.0015.1215.5015.50-5.37%34,486
Oct 6, 202516.3816.3815.6716.3816.381.05%5,608
Oct 3, 202516.2116.2115.6216.2116.213.84%420
Oct 2, 202515.6116.5015.6115.6115.61-2.44%908
Oct 1, 202516.0016.5916.0016.0016.00-3.56%1,095
Sep 30, 202516.5916.5916.0116.5916.59-0.06%137,409
Sep 29, 202516.6016.6016.0016.6016.60-214,036
Sep 26, 202516.6016.6016.0016.6016.603.75%225,848
Sep 25, 202516.0016.2816.0016.0016.00-3.03%2,996
Sep 24, 202516.5016.6015.6016.5016.50-1.49%11,020
Sep 23, 202516.7516.8915.7516.7516.75-1.30%70,284
Sep 22, 202516.9716.9715.5516.9716.976.39%231,352
Sep 19, 202515.9516.9215.9515.9515.95-1.24%22,566
Sep 18, 202516.1517.0016.1516.1516.156.95%222,779
Sep 17, 202515.1016.8915.1015.1015.10-5.63%77,561
Sep 16, 202516.0016.9216.0016.0016.00-5.83%88,271
Sep 15, 202516.9916.9916.0116.9916.99-0.06%38,582
Sep 12, 202517.0017.0016.8017.0017.001.19%82,993
Sep 11, 202516.8016.8516.2016.8016.80-0.24%10,067
Sep 10, 202516.8416.8416.8416.8416.840.54%17
Sep 9, 202516.7516.8016.1016.7516.75-1.35%1,680
Sep 8, 202516.9816.9815.8016.9816.986.06%20,921
Sep 5, 202516.0117.1116.0116.0116.01-6.32%114,206
Sep 4, 202517.0917.0916.4017.0917.093.58%782
Sep 3, 202516.5017.0916.0116.5016.50-29,945
Sep 2, 202516.5017.1516.0116.5016.50-2.94%1,725
Sep 1, 202517.0017.1516.9017.0017.00-20,915
Aug 29, 202517.0017.3916.9017.0017.003.03%220,155
Aug 28, 202516.5017.4316.5016.5016.50-1.14%229,535
Aug 27, 202516.6916.9716.6916.6916.691.15%1,260
Aug 26, 202516.5016.9716.5016.5016.50-2.83%1,731
Aug 25, 202516.9816.9816.3016.9816.982.29%1,562
Aug 22, 202516.6017.0016.6016.6016.606.96%310
Aug 21, 202515.5217.2615.5215.5215.52-10.19%8,091
Aug 20, 202517.2817.3217.2817.2817.284.79%1,184
Aug 19, 202516.4917.3116.4916.4916.49-11,558
Aug 18, 202516.4917.1414.5016.4916.493.06%75,782
Aug 15, 202516.0017.1216.0016.0016.00-6.60%22,597
Aug 14, 202517.1317.1316.8717.1317.130.12%1,620
Aug 13, 202517.1117.1116.5417.1117.110.06%2,930
Aug 12, 202517.1017.1017.1017.1017.10-0.18%14
Aug 11, 202517.1317.1317.1017.1317.13-686
Aug 8, 202517.1317.1317.0517.1317.133.82%641
Aug 7, 202516.5017.2516.5016.5016.50-4.62%16,767
Aug 5, 202517.3017.6516.0017.3017.300.58%26,579
Aug 4, 202517.2017.3815.0017.2017.20-4.28%87,761
Jul 31, 202517.9717.9814.0017.9717.971.53%290,294
Jul 30, 202517.7017.8017.0017.7017.70-1.34%348,257
Jul 29, 202517.9417.9416.0217.9417.944.67%252,217
Jul 28, 202517.1417.1417.0117.1417.140.82%3,658
Jul 25, 202517.0017.3817.0017.0017.00-0.87%6,206
Jul 24, 202517.1517.4417.1517.1517.150.82%7,644
Jul 23, 202517.0117.4517.0117.0117.01-1.68%7,780
Jul 21, 202517.3017.3017.1017.3017.301.17%2,563
Jul 18, 202517.1017.4817.1017.1017.10-1.44%15,173
Jul 17, 202517.3517.4917.3517.3517.350.87%1,419
Jul 16, 202517.2017.5917.2017.2017.200.76%597
Jul 15, 202517.0717.5917.0017.0717.07-7,291
Jul 14, 202517.0717.6917.0717.0717.07-2.40%684
Jul 11, 202517.4917.6917.0717.4917.49-0.06%6,732
Jul 10, 202517.5017.6917.0617.5017.50-1.07%14,157
Jul 9, 202517.6917.6917.0617.6917.693.51%20,424
Jul 8, 202517.0917.7617.0917.0917.09-3.45%7,279
Jul 7, 202517.7017.7617.0917.7017.70-896