Skip to main content
VM Investments Limited (JMSE:VMIL)
Jamaica flag Jamaica · Delayed Price · Currency is JMD
1.930
-0.010 (-0.52%)
At close: Mar 5, 2026

VM Investments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.931.931.921.931.93-0.52%67,962
Mar 4, 20261.941.941.931.941.940.52%5,019
Mar 3, 20261.931.941.931.931.93-4,943
Mar 2, 20261.931.931.931.931.93-1.03%6,428
Feb 27, 20261.951.951.841.951.955.98%129,121
Feb 26, 20261.841.851.761.841.840.55%98,849
Feb 25, 20261.831.841.831.831.83-0.54%64,435
Feb 24, 20261.841.841.761.841.844.55%404,925
Feb 23, 20261.761.821.651.761.761.15%53,653
Feb 20, 20261.741.811.741.741.74-2.79%3,599
Feb 19, 20261.791.821.701.791.79-1.65%83,399
Feb 17, 20261.821.821.751.821.820.55%17,993
Feb 16, 20261.811.811.811.811.816.47%2,724
Feb 13, 20261.701.821.701.701.70-3.95%63,223
Feb 12, 20261.771.841.771.771.77-1.67%89,667
Feb 11, 20261.801.841.781.801.80-1.10%49,773
Feb 10, 20261.821.841.721.821.821.11%79,603
Feb 9, 20261.801.821.741.801.801.69%78,321
Feb 6, 20261.771.851.771.771.77-6.84%23,588
Feb 5, 20261.901.901.801.901.906.74%50,274
Feb 4, 20261.781.851.771.781.78-1.11%11,685
Feb 3, 20261.801.811.751.801.80-17,625
Feb 2, 20261.801.801.761.801.80-12,648
Jan 30, 20261.801.851.771.801.804.65%8,530
Jan 29, 20261.721.931.721.721.72-11.34%495,062
Jan 28, 20261.941.951.701.941.94-0.51%636,712
Jan 27, 20261.951.951.851.951.95-1.52%191,916
Jan 26, 20261.981.981.841.981.988.20%412,101
Jan 23, 20261.831.971.831.831.83-5.18%22,132
Jan 22, 20261.931.971.931.931.93-2.53%28,138
Jan 21, 20261.981.981.931.981.982.59%10,002
Jan 20, 20261.931.981.931.931.93-11,737
Jan 19, 20261.931.981.931.931.93-2.03%113,782
Jan 16, 20261.971.981.941.971.971.55%7,324
Jan 15, 20261.941.991.901.941.94-86,812
Jan 14, 20261.941.981.821.941.94-2.51%101,411
Jan 13, 20261.991.991.781.991.996.42%72,376
Jan 12, 20261.871.981.701.871.87-6.50%325,121
Jan 9, 20262.002.162.002.002.00-189,239
Jan 8, 20262.002.092.002.002.00-4.31%39,075
Jan 7, 20262.092.172.092.092.09-0.48%16,776
Jan 6, 20262.102.102.052.102.10-1,396
Jan 5, 20262.102.102.002.102.10-3.23%105,082
Jan 2, 20262.172.192.122.172.172.36%16,007
Dec 31, 20252.122.172.122.122.12-2.75%671
Dec 30, 20252.182.182.022.182.18-6,383
Dec 29, 20252.182.182.122.182.18-5,506
Dec 24, 20252.182.342.122.182.18-6.84%5,116
Dec 23, 20252.342.342.002.342.3417.00%221,925
Dec 22, 20252.002.102.002.002.00-4.31%5,482
Dec 19, 20252.092.092.002.092.094.50%17,369
Dec 18, 20252.002.102.002.002.00-4.31%195,178
Dec 17, 20252.092.102.092.092.093.98%37,955
Dec 16, 20252.012.012.012.012.01-3.83%15,000
Dec 15, 20252.092.092.012.092.09-18,234
Dec 12, 20252.092.092.022.092.09-1,138
Dec 11, 20252.092.102.012.092.09-0.48%55,300
Dec 10, 20252.102.102.012.102.104.48%3,338
Dec 9, 20252.012.102.012.012.01-4.29%23,000
Dec 8, 20252.102.102.012.102.10-60,045
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