Skip to main content
Pulse Investments Limited (JMSE:PULS)
Jamaica flag Jamaica · Delayed Price · Currency is JMD
1.170
0.00 (0.00%)
At close: Dec 4, 2025

Pulse Investments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 5, 20250.770.820.770.770.772.67%678
Sep 3, 20250.750.820.750.750.75-8.54%12,755
Sep 2, 20250.820.820.820.820.82-2.38%300
Aug 29, 20250.840.840.750.840.8412.00%1,655
Aug 28, 20250.750.750.750.750.75-12.79%22,164
Aug 27, 20250.860.860.860.860.8614.67%101
Aug 26, 20250.750.850.750.750.75-3.85%645
Aug 25, 20250.780.780.780.780.78-9
Aug 22, 20250.780.850.780.780.78-8.24%52,974
Aug 20, 20250.850.850.850.850.85-2,062
Aug 19, 20250.850.850.840.850.85-2.30%584
Aug 18, 20250.870.870.870.870.87-1
Aug 15, 20250.870.870.870.870.871.16%4,539
Aug 14, 20250.860.860.860.860.86-1.15%8
Aug 13, 20250.870.870.870.870.87-2.25%6,592
Aug 12, 20250.890.890.890.890.89-1,000
Aug 11, 20250.890.890.890.890.89-895
Aug 8, 20250.890.900.890.890.89-1.11%2,831
Aug 7, 20250.900.900.900.900.90-3.23%2,439
Aug 5, 20250.930.930.930.930.93-2
Aug 4, 20250.930.930.930.930.93-25,917
Jul 31, 20250.930.930.820.930.93-1.06%54,149
Jul 30, 20250.940.940.910.940.94-7,000
Jul 29, 20250.940.940.940.940.9417.50%1,521
Jul 28, 20250.800.940.780.800.80-8.05%222,969
Jul 24, 20250.870.880.870.870.87-1.14%458
Jul 22, 20250.880.960.820.880.88-2.22%96,000
Jul 21, 20250.900.970.900.900.90-10.00%11,615
Jul 18, 20251.001.151.001.001.0025.00%134,000
Jul 17, 20250.801.000.800.800.80-9.09%34,684
Jul 16, 20250.880.980.800.880.8818.92%232,881
Jul 15, 20250.740.850.740.740.74-25.25%22,828
Jul 14, 20250.991.000.740.990.99-1.00%1,201,003
Jul 11, 20251.001.000.861.001.001.01%49,548
Jul 10, 20250.990.990.990.990.99-1,532
Jul 7, 20250.990.990.990.990.99-25
Jul 4, 20250.991.000.990.990.991.02%1,089
Jul 3, 20250.980.990.980.980.98-1.01%43,956
Jul 2, 20250.990.990.990.990.991.02%5,094
Jul 1, 20250.980.980.980.980.98-1.01%9,918
Jun 30, 20250.990.990.890.990.991.02%24,005
Jun 27, 20250.980.980.950.980.9836.11%18,403
Jun 24, 20250.721.000.720.720.72-25.00%143,044
Jun 23, 20250.960.960.720.960.966.67%11,957
Jun 19, 20250.900.920.900.900.90-3.23%500,150
Jun 18, 20250.930.930.930.930.93-27,458
Jun 16, 20250.930.970.930.930.93-4.12%43,975
Jun 13, 20250.970.970.970.970.97-25
Jun 12, 20250.970.970.970.970.974.30%1,000