Wisynco Group Limited (JMSE:WISYNCO)
Jamaica
· Delayed Price · Currency is JMD 19.42
-0.46 (-2.31%)
At close: Dec 5, 2025
Wisynco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.42 | 20.12 | 18.91 | 19.42 | 19.42 | -2.31% | 32,308 |
| Dec 4, 2025 | 19.88 | 19.90 | 19.00 | 19.88 | 19.88 | 3.01% | 100,084 |
| Dec 3, 2025 | 19.30 | 20.35 | 19.00 | 19.30 | 19.30 | -6.08% | 18,705 |
| Dec 2, 2025 | 20.55 | 20.75 | 19.35 | 20.55 | 20.55 | 2.75% | 20,950 |
| Dec 1, 2025 | 20.00 | 20.49 | 19.00 | 20.00 | 20.00 | -4.67% | 88,420 |
| Nov 28, 2025 | 20.98 | 20.98 | 20.50 | 20.98 | 20.98 | 0.58% | 131,962 |
| Nov 27, 2025 | 20.86 | 20.89 | 19.71 | 20.86 | 20.86 | 4.25% | 15,896 |
| Nov 26, 2025 | 20.01 | 20.89 | 19.50 | 20.01 | 20.01 | -4.21% | 3,016,076 |
| Nov 25, 2025 | 20.89 | 20.89 | 19.30 | 20.89 | 20.89 | 8.52% | 187,337 |
| Nov 24, 2025 | 19.25 | 19.25 | 19.02 | 19.25 | 19.25 | 0.31% | 233,718 |
| Nov 21, 2025 | 19.19 | 19.90 | 19.00 | 19.19 | 19.19 | -3.57% | 38,447 |
| Nov 20, 2025 | 19.90 | 19.99 | 19.05 | 19.90 | 19.90 | -0.45% | 53,093 |
| Nov 19, 2025 | 19.99 | 19.99 | 19.95 | 19.99 | 19.99 | - | 6,803 |
| Nov 18, 2025 | 19.99 | 19.99 | 19.76 | 19.99 | 19.99 | - | 3,578 |
| Nov 17, 2025 | 19.99 | 19.99 | 19.76 | 19.99 | 19.99 | 1.22% | 19,387 |
| Nov 14, 2025 | 19.75 | 19.98 | 19.25 | 19.75 | 19.75 | 4.39% | 6,239 |
| Nov 13, 2025 | 18.92 | 19.90 | 18.90 | 18.92 | 18.92 | -2.97% | 113,590 |
| Nov 12, 2025 | 19.50 | 19.78 | 19.15 | 19.50 | 19.50 | -0.81% | 13,829 |
| Nov 11, 2025 | 19.66 | 19.78 | 18.98 | 19.66 | 19.66 | 0.82% | 49,085 |
| Nov 10, 2025 | 19.50 | 19.99 | 19.00 | 19.50 | 19.50 | -2.45% | 29,084 |
| Nov 7, 2025 | 19.99 | 20.90 | 19.90 | 19.99 | 19.99 | -4.26% | 149,652 |
| Nov 6, 2025 | 20.88 | 20.98 | 20.00 | 20.88 | 20.88 | -0.48% | 23,656 |
| Nov 5, 2025 | 20.98 | 21.00 | 20.90 | 20.98 | 20.98 | -0.10% | 59,087 |
| Nov 4, 2025 | 21.00 | 21.00 | 20.98 | 21.00 | 21.00 | 0.10% | 11,121 |
| Nov 3, 2025 | 20.98 | 21.44 | 20.98 | 20.98 | 20.98 | -1.50% | 64,880 |
| Oct 31, 2025 | 21.30 | 21.30 | 20.00 | 21.30 | 21.30 | 1.43% | 540,340 |
| Oct 30, 2025 | 21.00 | 21.20 | 21.00 | 21.00 | 21.00 | - | 8,476 |
| Oct 24, 2025 | 21.00 | 21.10 | 20.04 | 21.00 | 21.00 | 5.00% | 68,841 |
| Oct 23, 2025 | 20.00 | 20.50 | 20.00 | 20.00 | 20.00 | - | 150,334 |
| Oct 22, 2025 | 20.00 | 20.49 | 20.00 | 20.00 | 20.00 | -2.20% | 1,710,620 |
| Oct 21, 2025 | 20.45 | 20.51 | 20.15 | 20.45 | 20.45 | -0.73% | 23,572 |
| Oct 17, 2025 | 20.60 | 20.60 | 20.52 | 20.60 | 20.60 | -0.24% | 12,016 |
| Oct 16, 2025 | 20.65 | 20.65 | 20.15 | 20.65 | 20.65 | 2.58% | 15,448 |
| Oct 15, 2025 | 20.13 | 20.35 | 20.00 | 20.13 | 20.13 | -1.08% | 73,890 |
| Oct 14, 2025 | 20.35 | 20.65 | 20.35 | 20.35 | 20.35 | 1.24% | 4,204 |
| Oct 13, 2025 | 20.10 | 20.65 | 20.00 | 20.10 | 20.10 | 0.25% | 33,118 |
| Oct 10, 2025 | 20.05 | 20.65 | 20.05 | 20.05 | 20.05 | -2.15% | 6,973 |
| Oct 9, 2025 | 20.49 | 20.71 | 20.49 | 20.49 | 20.49 | -1.06% | 105,386 |
| Oct 8, 2025 | 20.71 | 20.71 | 20.62 | 20.71 | 20.71 | 0.44% | 7,130 |
| Oct 7, 2025 | 20.62 | 20.71 | 20.60 | 20.62 | 20.62 | -0.39% | 13,506 |
| Oct 6, 2025 | 20.70 | 20.71 | 20.50 | 20.70 | 20.70 | 0.98% | 28,654 |
| Oct 3, 2025 | 20.50 | 20.70 | 20.49 | 20.50 | 20.50 | -0.97% | 9,427 |
| Oct 2, 2025 | 20.70 | 20.71 | 20.49 | 20.70 | 20.70 | 0.98% | 11,840 |
| Oct 1, 2025 | 20.50 | 21.20 | 20.50 | 20.50 | 20.50 | -4.65% | 5,875 |
| Sep 30, 2025 | 21.50 | 21.50 | 20.49 | 21.50 | 21.50 | 4.88% | 517,738 |
| Sep 29, 2025 | 20.50 | 20.70 | 20.49 | 20.50 | 20.50 | 2.50% | 140,218 |
| Sep 26, 2025 | 20.00 | 20.69 | 20.00 | 20.00 | 20.00 | -2.91% | 15,284 |
| Sep 25, 2025 | 20.60 | 20.60 | 19.95 | 20.60 | 20.60 | 3.00% | 265,487 |
| Sep 24, 2025 | 20.00 | 20.75 | 20.00 | 20.00 | 20.00 | -3.61% | 1,955,784 |
| Sep 23, 2025 | 20.75 | 20.78 | 19.22 | 20.75 | 20.75 | 9.10% | 5,555 |
| Sep 22, 2025 | 19.02 | 20.80 | 19.02 | 19.02 | 19.02 | -7.04% | 61,441 |
| Sep 19, 2025 | 20.46 | 20.69 | 20.45 | 20.46 | 20.46 | 1.54% | 13,050 |
| Sep 18, 2025 | 20.15 | 21.00 | 20.00 | 20.15 | 20.15 | -1.71% | 228,491 |
| Sep 17, 2025 | 20.50 | 21.00 | 20.50 | 20.50 | 20.50 | -1.20% | 48,526 |
| Sep 16, 2025 | 20.75 | 21.00 | 20.50 | 20.75 | 20.75 | 1.22% | 59,667 |
| Sep 15, 2025 | 20.50 | 21.32 | 20.50 | 20.50 | 20.50 | -3.80% | 1,943,647 |
| Sep 12, 2025 | 21.31 | 21.59 | 20.96 | 21.31 | 21.31 | 1.67% | 4,596 |
| Sep 11, 2025 | 20.96 | 21.60 | 20.96 | 20.96 | 20.96 | -2.06% | 16,990 |
| Sep 10, 2025 | 21.40 | 21.95 | 21.40 | 21.40 | 21.40 | -2.28% | 96,241 |
| Sep 9, 2025 | 21.90 | 21.90 | 21.46 | 21.90 | 21.90 | 0.05% | 29,006 |
| Sep 8, 2025 | 21.89 | 21.89 | 21.50 | 21.89 | 21.89 | 0.14% | 59,580 |
| Sep 5, 2025 | 21.86 | 21.89 | 21.77 | 21.86 | 21.86 | -0.18% | 4,944 |
| Sep 4, 2025 | 21.90 | 21.95 | 21.55 | 21.90 | 21.90 | -0.27% | 12,299 |
| Sep 3, 2025 | 21.96 | 21.96 | 21.50 | 21.96 | 21.96 | 0.73% | 16,465 |
| Sep 2, 2025 | 21.80 | 21.88 | 21.50 | 21.80 | 21.80 | -0.32% | 24,386 |
| Sep 1, 2025 | 21.87 | 21.90 | 21.50 | 21.87 | 21.87 | -0.14% | 171,650 |
| Aug 29, 2025 | 21.90 | 21.90 | 21.60 | 21.90 | 21.90 | 0.46% | 85,747 |
| Aug 28, 2025 | 21.80 | 21.98 | 21.75 | 21.80 | 21.80 | -0.23% | 69,103 |
| Aug 27, 2025 | 21.85 | 21.85 | 21.46 | 21.85 | 21.85 | -0.64% | 9,104 |
| Aug 26, 2025 | 21.99 | 22.00 | 20.96 | 21.99 | 21.99 | 4.81% | 52,613 |
| Aug 25, 2025 | 20.98 | 20.98 | 20.50 | 20.98 | 20.98 | 1.60% | 19,316 |
| Aug 22, 2025 | 20.65 | 20.65 | 20.64 | 20.65 | 20.65 | - | 11,829 |
| Aug 21, 2025 | 20.65 | 20.65 | 20.00 | 20.65 | 20.65 | - | 74,009 |
| Aug 20, 2025 | 20.65 | 20.97 | 20.64 | 20.65 | 20.65 | -0.72% | 6,950 |
| Aug 19, 2025 | 20.80 | 20.98 | 20.50 | 20.80 | 20.80 | 1.41% | 5,566 |
| Aug 18, 2025 | 20.51 | 20.90 | 20.34 | 20.51 | 20.51 | 1.03% | 286,363 |
| Aug 15, 2025 | 20.30 | 20.70 | 20.00 | 20.30 | 20.30 | 1.25% | 12,563 |
| Aug 14, 2025 | 20.05 | 20.75 | 20.00 | 20.05 | 20.05 | -3.37% | 73,679 |
| Aug 13, 2025 | 20.75 | 20.75 | 20.00 | 20.75 | 20.75 | 3.75% | 76,405 |
| Aug 12, 2025 | 20.00 | 20.75 | 20.00 | 20.00 | 20.00 | -3.61% | 38,458 |
| Aug 11, 2025 | 20.75 | 20.75 | 20.00 | 20.75 | 20.75 | 3.75% | 52,076 |
| Aug 8, 2025 | 20.00 | 20.74 | 20.00 | 20.00 | 20.00 | - | 34,548 |
| Aug 7, 2025 | 20.00 | 20.50 | 20.00 | 20.00 | 20.00 | -3.61% | 120,495 |
| Aug 5, 2025 | 20.75 | 21.75 | 20.10 | 20.75 | 20.75 | -3.26% | 8,847 |
| Aug 4, 2025 | 21.45 | 21.77 | 20.00 | 21.45 | 21.45 | 0.47% | 172,346 |
| Jul 31, 2025 | 21.35 | 21.35 | 20.50 | 21.35 | 21.35 | 1.67% | 165,438 |
| Jul 30, 2025 | 21.00 | 21.34 | 20.00 | 21.00 | 21.00 | 5.00% | 1,040,956 |
| Jul 29, 2025 | 20.00 | 20.49 | 20.00 | 20.00 | 20.00 | -0.74% | 11,164 |
| Jul 28, 2025 | 20.15 | 20.20 | 20.15 | 20.15 | 20.15 | 0.45% | 7,323 |
| Jul 25, 2025 | 20.06 | 20.15 | 20.00 | 20.06 | 20.06 | -0.20% | 24,223 |
| Jul 24, 2025 | 20.10 | 20.15 | 20.00 | 20.10 | 20.10 | 0.50% | 54,626 |
| Jul 23, 2025 | 20.00 | 20.15 | 20.00 | 20.00 | 20.00 | - | 23,460 |
| Jul 22, 2025 | 20.00 | 20.00 | 18.85 | 20.00 | 20.00 | 0.55% | 404,891 |
| Jul 21, 2025 | 19.89 | 19.89 | 19.16 | 19.89 | 19.89 | 5.46% | 15,006 |
| Jul 18, 2025 | 18.86 | 19.94 | 18.86 | 18.86 | 18.86 | -2.68% | 14,595 |
| Jul 17, 2025 | 19.38 | 19.38 | 18.90 | 19.38 | 19.38 | 0.05% | 28,754 |
| Jul 16, 2025 | 19.37 | 19.98 | 18.70 | 19.37 | 19.37 | 3.03% | 30,851 |
| Jul 15, 2025 | 18.80 | 19.99 | 18.80 | 18.80 | 18.80 | -2.59% | 22,711 |
| Jul 14, 2025 | 19.30 | 19.99 | 19.30 | 19.30 | 19.30 | -3.50% | 12,018 |
| Jul 11, 2025 | 20.00 | 20.44 | 18.71 | 20.00 | 20.00 | -4.76% | 17,392 |