PROVEN Group Limited (JMSE:PROVENJA)
Jamaica
· Delayed Price · Currency is JMD 12.92
-0.07 (-0.54%)
At close: Mar 6, 2026
PROVEN Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.92 | 12.98 | 12.92 | 12.92 | 12.92 | -0.54% | 1,358 |
| Mar 5, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 7.71% | 886 |
| Mar 4, 2026 | 12.06 | 13.01 | 12.06 | 12.06 | 12.06 | -7.23% | 2,925 |
| Mar 3, 2026 | 13.00 | 13.00 | 12.99 | 13.00 | 13.00 | 7.88% | 1,355 |
| Mar 2, 2026 | 12.05 | 12.99 | 12.05 | 12.05 | 12.05 | -7.31% | 2,686 |
| Feb 27, 2026 | 13.00 | 13.00 | 12.70 | 13.00 | 13.00 | 0.08% | 12,686 |
| Feb 26, 2026 | 12.99 | 12.99 | 12.70 | 12.99 | 12.99 | 1.88% | 13,431 |
| Feb 25, 2026 | 12.75 | 13.00 | 12.75 | 12.75 | 12.75 | -1.24% | 6,182 |
| Feb 24, 2026 | 12.91 | 13.11 | 12.75 | 12.91 | 12.91 | 0.08% | 1,965 |
| Feb 23, 2026 | 12.90 | 13.05 | 12.90 | 12.90 | 12.90 | -1.53% | 8,871 |
| Feb 20, 2026 | 13.10 | 13.12 | 12.90 | 13.10 | 13.10 | 0.77% | 20,302 |
| Feb 19, 2026 | 13.00 | 13.00 | 12.81 | 13.00 | 13.00 | -1.37% | 17,525 |
| Feb 17, 2026 | 13.18 | 13.18 | 12.75 | 13.18 | 13.18 | - | 915 |
| Feb 16, 2026 | 13.18 | 13.20 | 12.70 | 13.18 | 13.18 | 1.38% | 30,098 |
| Feb 13, 2026 | 13.00 | 13.43 | 13.00 | 13.00 | 13.00 | -3.20% | 57,741 |
| Feb 12, 2026 | 13.43 | 13.50 | 13.02 | 13.43 | 13.43 | 2.52% | 4,944 |
| Feb 11, 2026 | 13.10 | 13.85 | 13.10 | 13.10 | 13.10 | -5.35% | 24,712 |
| Feb 10, 2026 | 13.84 | 13.99 | 13.84 | 13.84 | 13.84 | -0.43% | 3,183 |
| Feb 9, 2026 | 13.90 | 14.00 | 13.31 | 13.90 | 13.90 | 2.58% | 17,414 |
| Feb 6, 2026 | 13.55 | 14.25 | 13.31 | 13.55 | 13.55 | -4.91% | 5,251 |
| Feb 5, 2026 | 14.25 | 14.25 | 13.30 | 14.25 | 14.25 | 1.79% | 3,439 |
| Feb 4, 2026 | 14.00 | 14.93 | 13.86 | 14.00 | 14.00 | -1.41% | 32,181 |
| Feb 3, 2026 | 14.20 | 14.99 | 14.20 | 14.20 | 14.20 | -0.21% | 17,334 |
| Feb 2, 2026 | 14.23 | 15.00 | 14.22 | 14.23 | 14.23 | -5.70% | 34,337 |
| Jan 30, 2026 | 15.09 | 15.09 | 14.10 | 15.09 | 15.09 | 7.02% | 292 |
| Jan 29, 2026 | 14.10 | 15.09 | 14.07 | 14.10 | 14.10 | 0.57% | 842,103 |
| Jan 28, 2026 | 14.02 | 14.22 | 14.00 | 14.02 | 14.02 | -7.70% | 2,411 |
| Jan 27, 2026 | 15.19 | 15.21 | 14.10 | 15.19 | 15.19 | 8.42% | 2,749 |
| Jan 26, 2026 | 14.01 | 15.25 | 14.01 | 14.01 | 14.01 | -2.03% | 18,459 |
| Jan 23, 2026 | 14.30 | 15.28 | 14.18 | 14.30 | 14.30 | 1.20% | 21,025 |
| Jan 22, 2026 | 14.13 | 15.49 | 14.11 | 14.13 | 14.13 | -2.55% | 6,315 |
| Jan 21, 2026 | 14.50 | 15.74 | 13.50 | 14.50 | 14.50 | 0.55% | 5,066 |
| Jan 20, 2026 | 14.42 | 15.46 | 14.42 | 14.42 | 14.42 | -4.50% | 1,899 |
| Jan 19, 2026 | 15.10 | 15.80 | 15.10 | 15.10 | 15.10 | -4.79% | 3,086 |
| Jan 16, 2026 | 15.86 | 15.87 | 15.86 | 15.86 | 15.86 | -0.13% | 116 |
| Jan 15, 2026 | 15.88 | 15.88 | 14.56 | 15.88 | 15.88 | 0.13% | 3,856 |
| Jan 14, 2026 | 15.86 | 15.87 | 15.85 | 15.86 | 15.86 | 5.73% | 1,869 |
| Jan 13, 2026 | 15.00 | 15.86 | 15.00 | 15.00 | 15.00 | -5.54% | 1,657 |
| Jan 12, 2026 | 15.88 | 15.89 | 14.01 | 15.88 | 15.88 | 13.84% | 78,074 |
| Jan 9, 2026 | 13.95 | 15.99 | 13.95 | 13.95 | 13.95 | -10.00% | 8,651 |
| Jan 8, 2026 | 15.50 | 15.50 | 14.50 | 15.50 | 15.50 | 3.33% | 40,687 |
| Jan 7, 2026 | 15.00 | 15.00 | 14.74 | 15.00 | 15.00 | 5.56% | 38,549 |
| Jan 6, 2026 | 14.21 | 15.82 | 14.21 | 14.21 | 14.21 | -8.32% | 1,815 |
| Jan 5, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.06% | 982 |
| Jan 2, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 16.29% | 3,579 |
| Dec 31, 2025 | 13.75 | 15.50 | 13.75 | 13.75 | 13.75 | -8.58% | 43,440 |
| Dec 30, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.27% | 162 |
| Dec 29, 2025 | 15.00 | 15.04 | 14.08 | 15.00 | 15.00 | -0.27% | 1,398 |
| Dec 24, 2025 | 15.04 | 15.04 | 14.06 | 15.04 | 15.04 | -0.07% | 793 |
| Dec 23, 2025 | 15.05 | 15.06 | 15.05 | 15.05 | 15.05 | -0.07% | 3,415 |
| Dec 22, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.07% | 449 |
| Dec 19, 2025 | 15.07 | 15.08 | 15.07 | 15.07 | 15.07 | 8.81% | 562 |
| Dec 18, 2025 | 13.85 | 15.07 | 13.85 | 13.85 | 13.85 | -1.91% | 3,140 |
| Dec 17, 2025 | 14.12 | 15.08 | 14.10 | 14.12 | 14.12 | 0.14% | 1,201 |
| Dec 16, 2025 | 14.10 | 15.08 | 14.10 | 14.10 | 14.10 | -6.00% | 6,043 |
| Dec 15, 2025 | 15.00 | 15.09 | 15.00 | 15.00 | 15.00 | 6.38% | 1,668 |
| Dec 12, 2025 | 14.10 | 14.61 | 14.10 | 14.10 | 14.10 | -3.42% | 749 |
| Dec 11, 2025 | 14.60 | 15.09 | 14.60 | 14.60 | 14.60 | -3.31% | 1,048 |
| Dec 10, 2025 | 15.10 | 15.20 | 13.20 | 15.10 | 15.10 | 16.15% | 4,106 |
| Dec 9, 2025 | 13.00 | 15.98 | 12.72 | 13.00 | 13.00 | -18.65% | 3,345 |
| Dec 8, 2025 | 15.98 | 15.98 | 14.95 | 15.98 | 15.98 | 6.53% | 830 |
| Dec 5, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 13,563 |
| Dec 4, 2025 | 15.00 | 15.77 | 15.00 | 15.00 | 15.00 | -0.79% | 9,367 |
| Dec 3, 2025 | 15.12 | 15.80 | 15.10 | 15.12 | 15.12 | 0.13% | 1,203 |
| Dec 2, 2025 | 15.10 | 15.70 | 15.10 | 15.10 | 15.10 | -4.43% | 154 |
| Dec 1, 2025 | 15.80 | 15.80 | 15.15 | 15.80 | 15.80 | -1.19% | 481 |
| Nov 28, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - | 258 |
| Nov 27, 2025 | 15.99 | 16.20 | 15.10 | 15.99 | 15.99 | -0.06% | 23,964 |
| Nov 26, 2025 | 16.00 | 16.20 | 15.10 | 16.00 | 16.00 | 0.63% | 10,712 |
| Nov 25, 2025 | 15.90 | 16.19 | 15.90 | 15.90 | 15.90 | -1.79% | 2,867 |
| Nov 24, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 1.82% | 6 |
| Nov 21, 2025 | 15.90 | 16.18 | 15.90 | 15.90 | 15.90 | 5.30% | 56 |
| Nov 20, 2025 | 15.10 | 16.19 | 15.10 | 15.10 | 15.10 | -6.73% | 7,149 |
| Nov 19, 2025 | 16.19 | 16.19 | 15.90 | 16.19 | 16.19 | 7.86% | 1,223 |
| Nov 18, 2025 | 15.01 | 15.96 | 15.01 | 15.01 | 15.01 | -5.89% | 7,268 |
| Nov 17, 2025 | 15.95 | 16.24 | 15.95 | 15.95 | 15.95 | 0.13% | 2,555 |
| Nov 14, 2025 | 15.93 | 15.94 | 15.93 | 15.93 | 15.93 | -1.91% | 19,447 |
| Nov 13, 2025 | 16.24 | 16.24 | 15.94 | 16.24 | 16.24 | 1.50% | 1,003 |
| Nov 12, 2025 | 16.00 | 16.24 | 15.93 | 16.00 | 16.00 | 0.44% | 6,795 |
| Nov 11, 2025 | 15.93 | 16.24 | 15.93 | 15.93 | 15.93 | 3.37% | 521 |
| Nov 10, 2025 | 15.41 | 16.20 | 15.40 | 15.41 | 15.41 | -0.77% | 2,897 |
| Nov 7, 2025 | 15.53 | 16.24 | 15.53 | 15.53 | 15.53 | -2.94% | 118 |
| Nov 6, 2025 | 16.00 | 16.30 | 16.00 | 16.00 | 16.00 | -2.97% | 4,158 |
| Nov 5, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 9.93% | 21,903 |
| Nov 4, 2025 | 15.00 | 16.25 | 15.00 | 15.00 | 15.00 | -7.69% | 132,424 |
| Nov 3, 2025 | 16.25 | 16.49 | 16.25 | 16.25 | 16.25 | -1.28% | 1,035 |
| Oct 31, 2025 | 16.46 | 16.49 | 16.00 | 16.46 | 16.46 | -2.02% | 3,309 |
| Oct 30, 2025 | 16.80 | 16.80 | 15.70 | 16.80 | 16.80 | 6.33% | 211,511 |
| Oct 23, 2025 | 15.80 | 16.00 | 15.70 | 15.80 | 15.80 | 0.51% | 4,873 |
| Oct 22, 2025 | 15.72 | 15.90 | 15.72 | 15.72 | 15.72 | -1.75% | 1,074 |
| Oct 21, 2025 | 16.00 | 16.00 | 15.72 | 16.00 | 16.00 | 1.85% | 10,804 |
| Oct 17, 2025 | 15.71 | 15.98 | 15.71 | 15.71 | 15.71 | -1.81% | 1,884 |
| Oct 16, 2025 | 16.00 | 16.00 | 15.75 | 16.00 | 16.00 | 2.56% | 90,997 |
| Oct 14, 2025 | 15.60 | 15.98 | 15.58 | 15.60 | 15.60 | -2.38% | 2,634 |
| Oct 13, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - | 592 |
| Oct 10, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - | 141 |
| Oct 9, 2025 | 15.98 | 15.98 | 15.18 | 15.98 | 15.98 | - | 14,007 |
| Oct 8, 2025 | 15.98 | 15.98 | 15.20 | 15.98 | 15.98 | 3.10% | 982 |
| Oct 7, 2025 | 15.50 | 16.00 | 15.12 | 15.50 | 15.50 | -5.37% | 34,486 |
| Oct 6, 2025 | 16.38 | 16.38 | 15.67 | 16.38 | 16.38 | 1.05% | 5,608 |