Skip to main content
VM Investments Limited (JMSE:VMIL)
Jamaica flag Jamaica · Delayed Price · Currency is JMD
2.100
-0.050 (-2.33%)
At close: Dec 4, 2025

VM Investments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.102.102.052.102.10-42,488
Dec 4, 20252.102.142.012.102.10-2.33%5,908
Dec 3, 20252.152.152.012.152.15-4,928
Dec 2, 20252.152.152.102.152.15-4.02%7,817
Dec 1, 20252.242.242.002.242.2412.00%51,902
Nov 28, 20252.002.102.002.002.00-0.99%108,207
Nov 27, 20252.022.102.012.022.02-337,420
Nov 26, 20252.022.102.002.022.021.00%235,642
Nov 25, 20252.002.222.002.002.00-11.11%139,476
Nov 24, 20252.252.252.252.252.2511.94%5
Nov 21, 20252.012.252.002.012.01-0.50%263,849
Nov 20, 20252.022.282.022.022.02-12.17%110,437
Nov 19, 20252.302.302.052.302.30-2.95%110,976
Nov 18, 20252.372.462.132.372.37-4.05%30,060
Nov 17, 20252.472.472.102.472.473.78%22,388
Nov 14, 20252.382.382.122.382.38-12,768
Nov 13, 20252.382.442.312.382.38-2.06%4,093
Nov 12, 20252.432.432.402.432.435.19%6,488
Nov 11, 20252.312.312.312.312.31-2,856
Nov 10, 20252.312.502.182.312.315.48%16,399
Nov 7, 20252.192.522.192.192.191.86%51,348
Nov 6, 20252.152.302.152.152.15-6.52%41,633
Nov 5, 20252.302.302.222.302.30-36,874
Nov 4, 20252.302.302.302.302.300.88%850
Nov 3, 20252.282.302.222.282.28-187,338
Oct 31, 20252.282.452.282.282.28-0.87%34,111
Oct 30, 20252.302.562.302.302.30-0.43%55,107
Oct 24, 20252.312.562.312.312.31-3.35%31,557
Oct 23, 20252.392.602.392.392.39-8.08%19,458
Oct 22, 20252.602.602.482.602.600.78%12,025
Oct 21, 20252.582.582.312.582.587.05%84,194
Oct 17, 20252.412.592.292.412.417.11%171,959
Oct 16, 20252.252.662.252.252.25-15.73%61,003
Oct 15, 20252.672.672.572.672.675.12%121,608
Oct 14, 20252.542.562.272.542.54-0.78%31,904
Oct 13, 20252.562.562.242.562.5613.78%17,779
Oct 10, 20252.252.572.252.252.25-12.11%4,342
Oct 9, 20252.562.602.202.562.5618.52%80,621
Oct 8, 20252.162.662.162.162.16-18.80%140,410
Oct 7, 20252.662.702.652.662.66-0.37%412,569
Oct 6, 20252.672.692.452.672.67-0.37%46,838
Oct 3, 20252.682.692.652.682.68-0.37%11,396
Oct 2, 20252.692.702.692.692.69-0.37%103,001
Oct 1, 20252.702.702.602.702.70-3.57%127,158
Sep 30, 20252.802.842.582.802.8016.18%553,390
Sep 29, 20252.412.542.402.412.41-16.03%24,283
Sep 26, 20252.872.902.302.872.872.14%71,322
Sep 25, 20252.813.052.812.812.8123.25%479,989
Sep 24, 20252.282.652.252.282.28-8.80%211,639
Sep 23, 20252.502.502.092.502.503.73%427,566
Sep 22, 20252.412.412.172.412.4116.43%31,740
Sep 19, 20252.072.412.072.072.07-4.61%30,550
Sep 18, 20252.172.172.172.172.17-8.82%1,945
Sep 17, 20252.382.432.072.382.3813.33%6,595
Sep 16, 20252.102.472.072.102.101.45%330,216
Sep 15, 20252.072.152.002.072.07-3.72%30,497
Sep 12, 20252.152.162.002.152.15-0.46%12,814
Sep 11, 20252.162.162.002.162.16-0.92%47,724
Sep 10, 20252.182.182.182.182.18-62,613
Sep 9, 20252.182.202.012.182.183.81%242,937
Sep 8, 20252.102.111.902.102.10-0.47%34,644
Sep 5, 20252.112.112.082.112.1112.23%84,384
Sep 4, 20251.881.931.881.881.88-4.08%129,723
Sep 3, 20251.961.961.951.961.96-6.22%111,824
Sep 2, 20252.092.092.072.092.094.50%98,923
Sep 1, 20252.002.072.002.002.00-60,689
Aug 29, 20252.002.001.882.002.006.38%1,072,102
Aug 28, 20251.881.901.881.881.88-1.05%191,138
Aug 27, 20251.901.901.781.901.905.56%10,024
Aug 26, 20251.801.801.781.801.801.12%132,293
Aug 25, 20251.781.801.751.781.78-1.11%1,481,898
Aug 22, 20251.801.861.801.801.80-4.26%77,993
Aug 21, 20251.881.891.731.881.8810.59%17,100
Aug 20, 20251.701.891.551.701.70-2.86%592,953
Aug 19, 20251.751.911.751.751.75-2.23%39,427
Aug 18, 20251.791.911.791.791.79-300,717
Aug 15, 20251.791.901.791.791.79-1.10%60,483
Aug 14, 20251.811.881.751.811.812.84%58,979
Aug 13, 20251.761.901.761.761.76-5.38%16,052
Aug 12, 20251.861.901.801.861.866.29%78,234
Aug 11, 20251.751.891.751.751.75-5.41%115,450
Aug 8, 20251.851.891.851.851.85-2.63%32,658
Aug 7, 20251.901.901.851.901.902.70%7,992
Aug 5, 20251.851.921.851.851.85-7,297
Aug 4, 20251.851.981.851.851.85-6.57%46,486
Jul 31, 20251.981.981.841.981.984.21%296,518
Jul 30, 20251.901.991.901.901.90-4.04%58,393
Jul 29, 20251.981.981.951.981.984.21%21,498
Jul 28, 20251.902.001.901.901.908.57%8,673
Jul 25, 20251.752.001.751.751.75-6.91%130,841
Jul 24, 20251.881.991.881.881.88-3.59%27,562
Jul 23, 20251.952.001.951.951.952.63%17,876
Jul 22, 20251.902.001.901.901.90-5.00%61,506
Jul 21, 20252.002.001.932.002.00-4.31%10,440
Jul 18, 20252.092.091.952.092.099.42%34,949
Jul 17, 20251.911.951.911.911.91-2.05%26,154
Jul 16, 20251.951.951.911.951.95-7.14%6,670
Jul 15, 20252.102.101.912.102.106.06%22,079
Jul 14, 20251.982.101.981.981.98-39,002
Jul 10, 20251.982.101.981.981.98-1.00%49,870