Skip to main content
VM Investments Limited (JMSE:VMIL)
Jamaica flag Jamaica · Delayed Price · Currency is JMD
1.700
0.00 (0.00%)
At close: Apr 27, 2026

VM Investments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261.701.701.701.701.70-29,698
Apr 24, 20261.701.701.681.701.701.19%20,433
Apr 23, 20261.681.681.681.681.681.82%77,500
Apr 22, 20261.651.701.651.651.65-54,534
Apr 21, 20261.651.781.651.651.65-320,783
Apr 20, 20261.651.791.651.651.65-2.37%19,595
Apr 17, 20261.691.701.651.691.698.33%178,937
Apr 16, 20261.561.751.561.561.56-6.02%53,145
Apr 15, 20261.661.781.501.661.66-6.74%928,594
Apr 14, 20261.781.791.701.781.784.09%87,217
Apr 13, 20261.711.711.701.711.711.79%9,669
Apr 10, 20261.681.801.681.681.68-1.75%98,993
Apr 9, 20261.711.801.711.711.71-13,632
Apr 8, 20261.711.801.711.711.71-5.00%87,373
Apr 7, 20261.801.801.701.801.80-2.70%50,270
Apr 2, 20261.851.861.681.851.85-0.54%28,606
Apr 1, 20261.861.881.861.861.86-0.53%13,168
Mar 31, 20261.871.871.821.871.87-17,076
Mar 30, 20261.871.871.741.871.87-0.53%137,150
Mar 27, 20261.881.881.881.881.88-1
Mar 26, 20261.881.881.751.881.884.44%47,506
Mar 25, 20261.801.801.741.801.80-101,620
Mar 24, 20261.801.881.751.801.80-4.26%66,172
Mar 23, 20261.881.881.751.881.88-0.53%55,850
Mar 20, 20261.891.921.751.891.89-0.53%69,418
Mar 19, 20261.901.931.651.901.90-1.55%100,142
Mar 18, 20261.931.931.801.931.93-12,384
Mar 17, 20261.931.941.931.931.93-0.52%2,520
Mar 16, 20261.941.941.891.941.94-12,543
Mar 13, 20261.941.941.891.941.94-7,181
Mar 12, 20261.941.941.931.941.940.52%34,046
Mar 11, 20261.931.931.851.931.934.32%25,851
Mar 10, 20261.851.931.851.851.8512.12%11,914
Mar 9, 20261.651.931.651.651.65-14.51%36,559
Mar 6, 20261.931.931.921.931.93-16,035
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