Skip to main content
Pulse Investments Limited (JMSE:PULS)
Jamaica flag Jamaica · Delayed Price · Currency is JMD
1.100
-0.020 (-1.79%)
At close: Mar 5, 2026

Pulse Investments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.101.111.101.101.10-1.79%1,222
Mar 4, 20261.121.131.121.121.124.67%3,700
Mar 3, 20261.071.071.071.071.0716.30%971
Mar 2, 20260.921.150.890.920.92-18.58%1,450
Feb 27, 20261.131.130.891.131.1313.00%339,836
Feb 26, 20261.001.001.001.001.0016.28%4,589
Feb 25, 20260.861.000.860.860.86-14.00%4,043
Feb 24, 20261.001.001.001.001.00-2,351
Feb 23, 20261.001.021.001.001.0021.95%3,453
Feb 20, 20260.820.910.820.820.82-18.00%450,000
Feb 17, 20261.001.001.001.001.00-7,431
Feb 16, 20261.001.001.001.001.00-873
Feb 13, 20261.001.001.001.001.00-0.99%500
Feb 11, 20261.011.011.011.011.019.78%2,000
Feb 10, 20260.921.030.920.920.92-10.68%12,306
Feb 6, 20261.031.031.031.031.03-1.90%2,600
Feb 5, 20261.051.050.921.051.05-3.67%75,877
Feb 3, 20261.091.091.091.091.0917.20%2,409
Feb 2, 20260.931.050.930.930.93-11.43%10,000
Jan 30, 20261.051.051.051.051.05-4
Jan 29, 20261.051.101.051.051.05-7,000
Jan 28, 20261.051.050.971.051.05-2.78%22,540
Jan 26, 20261.081.081.081.081.0811.34%5
Jan 23, 20260.970.970.970.970.97-3.00%26,690
Jan 22, 20261.001.000.981.001.00-8.26%2,386
Jan 21, 20261.091.091.091.091.099.00%7,500
Jan 20, 20261.001.101.001.001.003.09%37,347
Jan 19, 20260.970.970.970.970.97-1.02%1,000
Jan 15, 20260.981.160.970.980.98-15.52%11,018
Jan 14, 20261.161.161.141.161.165.45%7,560
Jan 13, 20261.101.101.101.101.10-7,447
Jan 12, 20261.101.141.101.101.10-1,751
Jan 7, 20261.101.101.101.101.10-7,000
Jan 6, 20261.101.100.961.101.1014.58%4,305
Jan 5, 20260.960.960.960.960.96-14.29%8,100
Jan 2, 20261.121.121.121.121.121.82%80
Dec 31, 20251.101.111.101.101.10-1.79%20,000
Dec 30, 20251.121.161.121.121.12-0.88%16,802
Dec 29, 20251.131.141.131.131.13-15,312
Dec 24, 20251.131.131.131.131.13-4,718
Dec 23, 20251.131.131.131.131.1317.71%1
Dec 22, 20250.961.130.960.960.96-15.04%8,287
Dec 18, 20251.131.131.131.131.1317.71%77
Dec 15, 20250.961.140.960.960.96-1.03%13,959
Dec 11, 20250.970.970.970.970.97-16.38%11,786
Dec 10, 20251.161.171.161.161.165.45%700
Dec 9, 20251.101.100.981.101.10-5.98%17,859
Dec 4, 20251.171.171.171.171.17-5,210
Dec 2, 20251.171.171.171.171.17-0.85%2,300
Dec 1, 20251.181.181.181.181.180.85%100,000
Nov 28, 20251.171.171.101.171.17-196,694
Nov 27, 20251.171.171.101.171.1711.43%137,180
Nov 26, 20251.051.051.051.051.05-5,826
Nov 25, 20251.051.051.051.051.05-47,092
Nov 24, 20251.051.121.051.051.055.00%71,039
Nov 21, 20251.001.001.001.001.00-1,684
Nov 20, 20251.001.001.001.001.00-19,797
Nov 19, 20251.001.000.901.001.00-15.25%5,077
Nov 18, 20251.181.181.181.181.18-5,125
Nov 17, 20251.181.181.181.181.18-227
Nov 13, 20251.181.181.101.181.187.27%1,000
Nov 12, 20251.101.101.101.101.10-3.51%3,844
Nov 11, 20251.141.141.141.141.1431.03%2,314
Nov 10, 20250.871.010.870.870.87-13.86%68,011
Nov 7, 20251.011.011.011.011.01-16.53%20,850
Nov 5, 20251.211.231.211.211.21-561
Nov 3, 20251.211.211.211.211.215.22%2,432
Oct 31, 20251.151.231.011.151.15-5.74%58,000
Oct 30, 20251.221.231.221.221.22-0.81%372
Oct 24, 20251.231.231.231.231.230.82%647
Oct 23, 20251.221.221.221.221.22-1.61%585
Oct 22, 20251.241.241.241.241.240.81%5,000
Oct 21, 20251.231.231.001.231.230.82%24,371
Oct 17, 20251.221.221.011.221.2222.00%515,065
Oct 16, 20251.001.001.001.001.00-18.70%70,102
Oct 14, 20251.231.231.231.231.23-1
Oct 13, 20251.231.231.231.231.23-0.81%100
Oct 8, 20251.241.241.241.241.24-223
Oct 6, 20251.241.241.241.241.2418.10%156
Oct 3, 20251.051.241.051.051.05-2,080
Oct 2, 20251.051.051.051.051.05-17.32%1,804
Oct 1, 20251.271.271.271.271.27-14.77%1,249
Sep 30, 20251.491.491.381.491.4910.37%300,154
Sep 29, 20251.351.351.351.351.3512.50%1,000
Sep 26, 20251.201.201.201.201.20-14.89%21,263
Sep 25, 20251.411.411.411.411.414.44%6,213
Sep 24, 20251.351.481.351.351.35-8.78%4,250
Sep 23, 20251.481.501.301.481.486.47%18,687
Sep 22, 20251.391.391.181.391.395.30%184
Sep 19, 20251.321.321.031.321.3229.41%140,621
Sep 18, 20251.021.031.021.021.020.99%2,276
Sep 17, 20251.011.010.851.011.01-1.94%26,236
Sep 15, 20251.031.030.821.031.031.98%1,476
Sep 12, 20251.011.031.011.011.01-8.18%3,863
Sep 11, 20251.101.100.991.101.1010.00%41,241
Sep 10, 20251.001.001.001.001.0016.28%132
Sep 9, 20250.860.860.830.860.862.38%40,105
Sep 8, 20250.841.030.840.840.849.09%346,027