Skip to main content
QWI Investments Limited (JMSE:QWI)
Jamaica flag Jamaica · Delayed Price · Currency is JMD
0.770
0.00 (0.00%)
At close: Dec 5, 2025

QWI Investments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.770.770.770.770.77-2,000
Dec 4, 20250.770.770.770.770.77-2,000
Dec 3, 20250.770.770.720.770.772.67%38,200
Dec 2, 20250.750.750.730.750.75-806,775
Dec 1, 20250.750.770.720.750.75-67,398
Nov 28, 20250.750.770.750.750.75-2.60%59,587
Nov 27, 20250.770.770.750.770.77-4,413
Nov 26, 20250.770.770.730.770.775.48%11,144
Nov 25, 20250.730.730.720.730.73-288,619
Nov 24, 20250.730.760.730.730.73-2.67%100,561
Nov 21, 20250.750.820.750.750.75-1.32%209,377
Nov 20, 20250.760.810.760.760.76-5.00%30,044
Nov 19, 20250.800.800.710.800.806.67%339,205
Nov 17, 20250.750.750.750.750.75-2.60%110,894
Nov 14, 20250.770.770.770.770.77-2,000
Nov 13, 20250.770.770.720.770.77-1.28%194,484
Nov 12, 20250.780.780.750.780.785.41%65,868
Nov 11, 20250.740.750.690.740.74-7.50%561,452
Nov 10, 20250.800.800.800.800.80-2,215
Nov 7, 20250.800.800.800.800.80-3,500
Nov 6, 20250.800.800.740.800.80-421,638
Nov 5, 20250.800.800.770.800.803.90%234,253
Nov 4, 20250.770.800.770.770.77-6.10%2,568
Nov 3, 20250.820.820.790.820.823.80%10,512
Oct 31, 20250.790.790.720.790.7911.27%21,100
Oct 30, 20250.710.740.710.710.71-19,341
Oct 24, 20250.710.740.710.710.71-1.39%8,100
Oct 23, 20250.720.740.710.720.721.41%75,719
Oct 22, 20250.710.740.710.710.71-1.39%311,566
Oct 21, 20250.720.740.720.720.72-40,556
Oct 17, 20250.720.740.710.720.72-4.00%68,673
Oct 16, 20250.750.750.690.750.752.74%24,099
Oct 15, 20250.730.740.730.730.73-1.35%289,281
Oct 14, 20250.740.790.730.740.74-7.50%161,156
Oct 13, 20250.800.800.800.800.808.11%155
Oct 10, 20250.740.820.740.740.74-286,017
Oct 9, 20250.740.780.740.740.74-5.13%400,118
Oct 8, 20250.780.780.730.780.785.41%14,932
Oct 7, 20250.740.750.720.740.74-6.33%173,860
Oct 6, 20250.790.790.730.790.79-16,462
Oct 3, 20250.790.790.790.790.79-1.25%6,317
Oct 2, 20250.800.820.800.800.80-4.76%5,140
Oct 1, 20250.840.860.800.840.843.70%29,714
Sep 30, 20250.810.820.730.810.8117.39%304,924
Sep 29, 20250.690.750.690.690.69-8.00%660,353
Sep 26, 20250.750.750.750.750.752.74%5,018
Sep 25, 20250.730.740.730.730.73-1.35%523,065
Sep 24, 20250.740.740.740.740.741.37%1,978
Sep 23, 20250.730.740.730.730.73-272,716
Sep 22, 20250.730.740.730.730.73-1.35%91,387
Sep 19, 20250.740.740.730.740.74-1.33%184,960
Sep 18, 20250.750.750.730.750.752.74%32,000
Sep 17, 20250.730.760.690.730.73-3.95%38,567
Sep 16, 20250.760.760.740.760.7615.15%93,992
Sep 15, 20250.660.750.660.660.66-10.81%1,162,591
Sep 12, 20250.740.740.730.740.74-23,861
Sep 11, 20250.740.740.730.740.74-167,092
Sep 10, 20250.740.740.740.740.74-38,425
Sep 9, 20250.740.750.740.740.74-1.33%4,247
Sep 8, 20250.750.750.720.750.752.74%571,307
Sep 5, 20250.730.760.730.730.73-5.19%101,508
Sep 4, 20250.770.770.720.770.772.67%207,282
Sep 3, 20250.750.750.710.750.755.63%443,462
Sep 2, 20250.710.750.700.710.71-5.33%140,097
Sep 1, 20250.750.750.710.750.755.63%355,420
Aug 29, 20250.710.710.710.710.71-244,043
Aug 28, 20250.710.710.700.710.71-340,889
Aug 27, 20250.710.730.700.710.712.90%214,219
Aug 26, 20250.690.730.690.690.69-1.43%30,000
Aug 25, 20250.700.730.670.700.70-524,252
Aug 22, 20250.700.700.680.700.701.45%103,600
Aug 21, 20250.690.690.680.690.691.47%537,639
Aug 20, 20250.680.700.680.680.68-2.86%144,513
Aug 19, 20250.700.720.700.700.70-2.78%113,083
Aug 18, 20250.720.730.670.720.72-1.37%862,670
Aug 15, 20250.730.730.690.730.735.80%54,291
Aug 14, 20250.690.740.680.690.69-6.76%963,592
Aug 13, 20250.740.740.690.740.74-110,469
Aug 12, 20250.740.740.670.740.741.37%288,388
Aug 11, 20250.730.730.730.730.732.82%8,044
Aug 8, 20250.710.710.710.710.71-44,464
Aug 7, 20250.710.710.670.710.71-1.39%102,134
Aug 5, 20250.720.720.670.720.72-78,192
Aug 4, 20250.720.730.680.720.72-1.37%501,757
Jul 31, 20250.730.730.700.730.73-1.35%20,865
Jul 30, 20250.740.750.670.740.74-3.90%580,298
Jul 29, 20250.770.770.740.770.77-102,442
Jul 28, 20250.770.770.770.770.772.67%1,100
Jul 25, 20250.750.770.740.750.75-2.60%460,256
Jul 24, 20250.770.770.750.770.771.32%15,703
Jul 23, 20250.760.770.760.760.76-2.56%21,109
Jul 22, 20250.780.780.740.780.78-305,000
Jul 21, 20250.780.780.740.780.781.30%2,841
Jul 18, 20250.770.770.770.770.77-55,000
Jul 17, 20250.770.780.770.770.77-1.28%69,147
Jul 16, 20250.780.780.760.780.781.30%33,215
Jul 15, 20250.770.770.730.770.774.05%393,188
Jul 14, 20250.740.770.730.740.74-5.13%35,378
Jul 11, 20250.780.780.730.780.78-11,000
Jul 10, 20250.780.790.780.780.788.33%22,185