Paramount Trading (Jamaica) Limited (JMSE:PTL)
Jamaica
· Delayed Price · Currency is JMD 1.150
0.00 (0.00%)
At close: Dec 3, 2025
JMSE:PTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 25,700 |
| Dec 3, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 18 |
| Dec 2, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 75 |
| Dec 1, 2025 | 1.15 | 1.30 | 1.15 | 1.15 | 1.15 | -11.54% | 37,772 |
| Nov 28, 2025 | 1.27 | 1.30 | 1.30 | 1.30 | 1.27 | - | 8,532 |
| Nov 27, 2025 | 1.27 | 1.30 | 1.30 | 1.30 | 1.27 | - | 689 |
| Nov 26, 2025 | 1.27 | 1.30 | 1.16 | 1.30 | 1.27 | - | 11,468 |
| Nov 25, 2025 | 1.27 | 1.30 | 1.15 | 1.30 | 1.27 | - | 1,001 |
| Nov 24, 2025 | 1.27 | 1.30 | 1.30 | 1.30 | 1.27 | 5.69% | 5 |
| Nov 21, 2025 | 1.21 | 1.23 | 1.23 | 1.23 | 1.21 | - | 31,949 |
| Nov 20, 2025 | 1.21 | 1.30 | 1.23 | 1.23 | 1.21 | -5.38% | 2,506 |
| Nov 19, 2025 | 1.27 | 1.33 | 1.23 | 1.30 | 1.27 | -1.52% | 18,806 |
| Nov 18, 2025 | 1.29 | 1.32 | 1.32 | 1.32 | 1.29 | -5.04% | 20,616 |
| Nov 17, 2025 | 1.36 | 1.39 | 1.39 | 1.39 | 1.36 | 2.21% | 11,316 |
| Nov 14, 2025 | 1.33 | 1.36 | 1.36 | 1.36 | 1.33 | 18.26% | 26,846 |
| Nov 13, 2025 | 1.13 | 1.38 | 1.15 | 1.15 | 1.13 | -8.00% | 72,584 |
| Nov 12, 2025 | 1.23 | 1.25 | 1.25 | 1.25 | 1.23 | -1.57% | 56 |
| Nov 11, 2025 | 1.25 | 1.27 | 1.20 | 1.27 | 1.24 | 23.30% | 76,659 |
| Nov 10, 2025 | 1.01 | 1.23 | 1.03 | 1.03 | 1.01 | -14.17% | 14,202 |
| Nov 7, 2025 | 1.18 | 1.20 | 1.05 | 1.20 | 1.18 | 18.81% | 11,471 |
| Nov 6, 2025 | 0.99 | 1.15 | 1.01 | 1.01 | 0.99 | -9.82% | 63,093 |
| Nov 5, 2025 | 1.10 | 1.12 | 1.00 | 1.12 | 1.10 | -0.88% | 414,142 |
| Nov 4, 2025 | 1.11 | 1.27 | 1.13 | 1.13 | 1.11 | -9.60% | 50,119 |
| Nov 3, 2025 | 1.23 | 1.25 | 1.25 | 1.25 | 1.23 | - | 3 |
| Oct 31, 2025 | 1.23 | 1.25 | 1.20 | 1.25 | 1.23 | -3.10% | 8,267 |
| Oct 30, 2025 | 1.26 | 1.29 | 1.29 | 1.29 | 1.26 | 3.20% | 11,267 |
| Oct 24, 2025 | 1.23 | 1.28 | 1.25 | 1.25 | 1.23 | - | 267,645 |
| Oct 23, 2025 | 1.23 | 1.30 | 1.25 | 1.25 | 1.23 | - | 72,083 |
| Oct 22, 2025 | 1.23 | 1.29 | 1.25 | 1.25 | 1.23 | -1.57% | 143,138 |
| Oct 21, 2025 | 1.25 | 1.27 | 1.03 | 1.27 | 1.24 | -1.55% | 94,381 |
| Oct 17, 2025 | 1.26 | 1.30 | 1.25 | 1.29 | 1.26 | 17.27% | 48,899 |
| Oct 16, 2025 | 1.08 | 1.23 | 1.00 | 1.10 | 1.08 | 7.84% | 201,528 |
| Oct 15, 2025 | 1.00 | 1.05 | 0.88 | 1.02 | 1.00 | 17.24% | 965,513 |
| Oct 14, 2025 | 0.85 | 0.87 | 0.77 | 0.87 | 0.85 | 12.99% | 203,900 |
| Oct 13, 2025 | 0.75 | 0.77 | 0.69 | 0.77 | 0.75 | 2.67% | 76,145 |
| Oct 10, 2025 | 0.74 | 0.75 | 0.75 | 0.75 | 0.74 | 1.35% | 51,052 |
| Oct 9, 2025 | 0.73 | 0.75 | 0.74 | 0.74 | 0.73 | -1.33% | 13,633 |
| Oct 8, 2025 | 0.74 | 0.77 | 0.75 | 0.75 | 0.74 | -3.85% | 692 |
| Oct 7, 2025 | 0.76 | 0.78 | 0.73 | 0.78 | 0.76 | 6.85% | 33,884 |
| Oct 6, 2025 | 0.72 | 0.73 | 0.73 | 0.73 | 0.72 | - | 55,109 |
| Oct 3, 2025 | 0.72 | 0.73 | 0.73 | 0.73 | 0.72 | - | 32,006 |
| Oct 2, 2025 | 0.72 | 0.74 | 0.73 | 0.73 | 0.72 | 7.35% | 3,505 |
| Oct 1, 2025 | 0.67 | 0.68 | 0.68 | 0.68 | 0.67 | -11.69% | 102,014 |
| Sep 30, 2025 | 0.75 | 0.78 | 0.69 | 0.77 | 0.75 | -1.28% | 45,280 |
| Sep 29, 2025 | 0.76 | 0.78 | 0.78 | 0.78 | 0.76 | - | 30,991 |
| Sep 26, 2025 | 0.76 | 0.79 | 0.75 | 0.78 | 0.76 | -1.27% | 3,981 |
| Sep 25, 2025 | 0.77 | 0.79 | 0.74 | 0.79 | 0.77 | - | 4,315 |
| Sep 24, 2025 | 0.77 | 0.79 | 0.69 | 0.79 | 0.77 | -1.25% | 27,936 |
| Sep 23, 2025 | 0.78 | 0.85 | 0.66 | 0.80 | 0.78 | -6.98% | 451,758 |
| Sep 22, 2025 | 0.84 | 0.87 | 0.86 | 0.86 | 0.84 | -1.15% | 12,000 |
| Sep 18, 2025 | 0.85 | 0.87 | 0.87 | 0.87 | 0.85 | - | 2,113 |
| Sep 17, 2025 | 0.85 | 0.87 | 0.87 | 0.87 | 0.85 | - | 1,000 |
| Sep 16, 2025 | 0.85 | 0.87 | 0.68 | 0.87 | 0.85 | 27.94% | 1,310 |
| Sep 15, 2025 | 0.67 | 0.87 | 0.68 | 0.68 | 0.67 | -21.84% | 12,294 |
| Sep 12, 2025 | 0.85 | 0.87 | 0.87 | 0.87 | 0.85 | - | 4,450 |
| Sep 11, 2025 | 0.85 | 0.87 | 0.78 | 0.87 | 0.85 | 2.35% | 1,630 |
| Sep 8, 2025 | 0.83 | 0.85 | 0.85 | 0.85 | 0.83 | 1.19% | 150 |
| Sep 5, 2025 | 0.82 | 0.88 | 0.84 | 0.84 | 0.82 | -4.55% | 5,084 |
| Sep 4, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.86 | - | 1,500 |
| Sep 3, 2025 | 0.86 | 0.88 | 0.87 | 0.88 | 0.86 | 10.00% | 10,308 |
| Sep 2, 2025 | 0.78 | 0.80 | 0.80 | 0.80 | 0.78 | 1.27% | 10,000 |
| Sep 1, 2025 | 0.77 | 0.79 | 0.79 | 0.79 | 0.77 | - | 10,008 |
| Aug 26, 2025 | 0.77 | 0.79 | 0.79 | 0.79 | 0.77 | - | 25,160 |
| Aug 25, 2025 | 0.77 | 0.79 | 0.79 | 0.79 | 0.77 | 14.49% | 11,500 |
| Aug 22, 2025 | 0.68 | 0.78 | 0.69 | 0.69 | 0.68 | -13.75% | 15,000 |
| Aug 20, 2025 | 0.78 | 0.80 | 0.79 | 0.80 | 0.78 | 1.27% | 30,237 |
| Aug 19, 2025 | 0.77 | 0.79 | 0.66 | 0.79 | 0.77 | 12.86% | 8,914 |
| Aug 18, 2025 | 0.69 | 0.70 | 0.70 | 0.70 | 0.69 | -11.39% | 399,224 |
| Aug 14, 2025 | 0.77 | 0.79 | 0.79 | 0.79 | 0.77 | - | 1,215 |
| Aug 13, 2025 | 0.77 | 0.79 | 0.78 | 0.79 | 0.77 | 1.28% | 5,826 |
| Aug 12, 2025 | 0.76 | 0.78 | 0.69 | 0.78 | 0.76 | 8.33% | 154 |
| Aug 11, 2025 | 0.71 | 0.72 | 0.68 | 0.72 | 0.71 | 2.86% | 65,950 |
| Aug 8, 2025 | 0.69 | 0.72 | 0.70 | 0.70 | 0.69 | -7.89% | 15,421 |
| Aug 7, 2025 | 0.74 | 0.77 | 0.76 | 0.76 | 0.74 | 1.33% | 62,892 |
| Aug 5, 2025 | 0.74 | 0.80 | 0.75 | 0.75 | 0.74 | -6.25% | 101,467 |
| Aug 4, 2025 | 0.78 | 0.80 | 0.80 | 0.80 | 0.78 | - | 10,000 |
| Jul 31, 2025 | 0.78 | 0.80 | 0.80 | 0.80 | 0.78 | - | 6,516 |
| Jul 29, 2025 | 0.78 | 0.80 | 0.80 | 0.80 | 0.78 | - | 8,104 |
| Jul 28, 2025 | 0.78 | 0.85 | 0.80 | 0.80 | 0.78 | -5.88% | 23,482 |
| Jul 24, 2025 | 0.83 | 0.85 | 0.85 | 0.85 | 0.83 | -5.56% | 22,074 |
| Jul 23, 2025 | 0.88 | 0.90 | 0.89 | 0.90 | 0.88 | 20.00% | 8,104 |
| Jul 22, 2025 | 0.74 | 0.75 | 0.75 | 0.75 | 0.74 | -10.71% | 53,874 |
| Jul 21, 2025 | 0.82 | 0.88 | 0.84 | 0.84 | 0.82 | -2.33% | 85,984 |
| Jul 17, 2025 | 0.84 | 0.89 | 0.86 | 0.86 | 0.84 | 7.50% | 11,067 |
| Jul 16, 2025 | 0.78 | 0.85 | 0.80 | 0.80 | 0.78 | -11.11% | 48,831 |
| Jul 11, 2025 | 0.88 | 0.90 | 0.90 | 0.90 | 0.88 | - | 153 |
| Jul 9, 2025 | 0.88 | 0.90 | 0.81 | 0.90 | 0.88 | - | 110,386 |
| Jul 7, 2025 | 0.88 | 0.90 | 0.90 | 0.90 | 0.88 | 1.12% | 25 |
| Jul 4, 2025 | 0.87 | 0.89 | 0.89 | 0.89 | 0.87 | -1.11% | 903 |
| Jul 3, 2025 | 0.88 | 0.90 | 0.90 | 0.90 | 0.88 | -1.10% | 2,624 |
| Jul 1, 2025 | 0.89 | 0.91 | 0.91 | 0.91 | 0.89 | - | 500 |
| Jun 30, 2025 | 0.89 | 0.91 | 0.91 | 0.91 | 0.89 | 1.11% | 27,890 |
| Jun 26, 2025 | 0.88 | 0.90 | 0.90 | 0.90 | 0.88 | -1.10% | 4,231 |
| Jun 25, 2025 | 0.89 | 0.91 | 0.91 | 0.91 | 0.89 | 1.11% | 5 |
| Jun 24, 2025 | 0.88 | 0.91 | 0.90 | 0.90 | 0.88 | - | 1,960 |
| Jun 23, 2025 | 0.88 | 0.90 | 0.80 | 0.90 | 0.88 | -1.10% | 5,037 |
| Jun 17, 2025 | 0.89 | 0.91 | 0.91 | 0.91 | 0.89 | - | 9,873 |
| Jun 16, 2025 | 0.89 | 0.91 | 0.91 | 0.91 | 0.89 | -9.00% | 2,991 |
| Jun 12, 2025 | 0.98 | 1.00 | 1.00 | 1.00 | 0.98 | - | 269 |
| Jun 11, 2025 | 0.98 | 1.00 | 0.99 | 1.00 | 0.98 | - | 10,042 |