Skip to main content
Wisynco Group Limited (JMSE:WISYNCO)
Jamaica flag Jamaica · Delayed Price · Currency is JMD
21.50
-0.05 (-0.23%)
At close: Mar 9, 2026

Wisynco Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202621.5522.9521.5521.5521.55-0.23%57,629
Mar 5, 202621.6023.0021.6021.6021.60-6.09%35,033
Mar 4, 202623.0023.0722.0123.0023.00-60,921
Mar 3, 202623.0023.0922.7523.0023.00-46,487
Mar 2, 202623.0023.0921.7223.0023.00-0.61%657,098
Feb 27, 202623.1423.1521.6023.1423.142.84%69,913
Feb 26, 202622.5022.5021.6022.5022.50-41,802
Feb 25, 202622.5022.5021.7922.5022.503.21%33,005
Feb 24, 202621.8022.5021.6021.8021.80-0.91%19,867
Feb 23, 202622.0022.0821.6722.0022.00-43,838
Feb 20, 202622.0023.1521.6522.0022.00-4.97%467,915
Feb 19, 202623.1523.1522.0023.1523.155.23%72,700
Feb 17, 202622.0023.1922.0022.0022.00-5.17%173,078
Feb 16, 202623.2023.2322.5023.2023.200.87%147,232
Feb 13, 202623.0023.3523.0023.0023.00-2.13%37,679
Feb 12, 202623.5023.5323.0023.5023.50-0.09%132,072
Feb 11, 202623.2923.5322.5823.5223.290.43%55,519
Feb 10, 202623.1923.5722.5023.4223.194.04%167,821
Feb 9, 202622.2923.6922.5122.5122.29-0.49%61,309
Feb 6, 202622.4023.6322.6022.6222.40-1.65%26,680
Feb 5, 202622.7823.6922.4023.0022.782.22%255,924
Feb 4, 202622.2823.7421.6522.5022.28-2.17%130,389
Feb 3, 202622.7823.7422.0023.0022.781.72%157,652
Feb 2, 202622.3923.0022.5922.6122.39-1.65%48,733
Jan 30, 202622.7722.9922.0022.9922.772.22%32,362
Jan 29, 202622.2722.9921.8022.4922.273.17%323,607
Jan 28, 202621.5921.8020.0021.8021.590.55%1,686,052
Jan 27, 202621.4721.6821.1721.6821.470.84%53,055
Jan 26, 202621.2921.5020.5021.5021.292.63%292,138
Jan 23, 202620.7520.9519.9520.9520.753.61%107,264
Jan 22, 202620.0220.2219.7020.2220.020.65%12,654
Jan 21, 202619.8920.0919.6020.0919.890.50%87,449
Jan 20, 202619.8020.0019.9019.9919.79-0.05%48,914
Jan 19, 202619.8020.0019.2120.0019.80-62,385
Jan 16, 202619.8020.0019.2120.0019.804.11%60,606
Jan 15, 202619.0219.9519.2019.2119.02-3.71%156,658
Jan 14, 202619.7619.9519.2019.9519.753.91%131,552
Jan 13, 202619.0119.2018.6119.2019.01-40,182
Jan 12, 202619.0119.2519.0119.2019.01-1.54%56,288
Jan 9, 202619.3119.5019.0219.5019.31-42,058
Jan 8, 202619.3119.7019.2019.5019.311.56%9,272
Jan 7, 202619.0119.9419.2019.2019.01-3.71%40,108
Jan 6, 202619.7519.9619.0019.9419.75-0.10%60,624
Jan 5, 202619.7719.9618.6119.9619.76-106,099
Jan 2, 202619.7719.9818.1019.9619.762.36%83,839
Dec 31, 202519.3120.1218.0719.5019.31-3.08%97,228
Dec 30, 202519.9220.1418.0620.1219.922.13%78,301
Dec 29, 202519.5120.1519.3019.7019.51-1.01%468,216
Dec 24, 202519.7119.9019.3519.9019.711.12%6,589
Dec 23, 202519.4919.6819.1919.6819.492.50%22,957
Dec 22, 202519.0119.5519.1819.2019.01-1.79%8,998
Dec 19, 202519.3619.5519.0019.5519.360.26%35,541
Dec 18, 202519.3119.9018.0519.5019.31-2.01%133,419
Dec 17, 202519.7120.0019.7019.9019.71-0.50%149,751
Dec 16, 202519.8020.0019.5020.0019.800.05%13,564
Dec 15, 202519.8019.9919.8019.9919.79-14,271
Dec 12, 202519.8019.9919.4719.9919.791.99%5,054
Dec 11, 202519.4120.0019.0019.6019.41-0.76%97,067
Dec 10, 202519.5619.7519.0019.7519.563.40%91,925
Dec 9, 202518.9119.7919.1019.1018.91-3.49%735,577
Dec 8, 202519.6019.9919.1519.7919.601.91%6,362
Dec 5, 202519.2320.1218.9119.4219.23-2.31%32,308
Dec 4, 202519.6919.9019.0019.8819.693.01%100,084
Dec 3, 202519.1120.3519.0019.3019.11-6.08%18,705
Dec 2, 202520.3520.7519.3520.5520.352.75%20,950
Dec 1, 202519.8020.4919.0020.0019.80-4.67%88,420
Nov 28, 202520.7820.9820.5020.9820.770.58%131,962
Nov 27, 202520.6620.8919.7120.8620.664.25%15,896
Nov 26, 202519.8120.8919.5020.0119.81-4.21%3,016,076
Nov 25, 202520.6920.8919.3020.8920.698.52%187,337
Nov 24, 202519.0619.2519.0219.2519.060.31%233,718
Nov 21, 202519.0019.9019.0019.1919.00-3.57%38,447
Nov 20, 202519.7119.9919.0519.9019.71-0.45%53,093
Nov 19, 202519.8019.9919.9519.9919.79-6,803
Nov 18, 202519.8019.9919.7619.9919.79-3,578
Nov 17, 202519.8019.9919.7619.9919.791.22%19,387
Nov 14, 202519.5619.9819.2519.7519.564.39%6,239
Nov 13, 202518.7419.9018.9018.9218.73-2.97%113,590
Nov 12, 202519.3119.7819.1519.5019.31-0.81%13,829
Nov 11, 202519.4719.7818.9819.6619.470.82%49,085
Nov 10, 202519.3119.9919.0019.5019.31-2.45%29,084
Nov 7, 202519.8020.9019.9019.9919.79-4.26%149,652
Nov 6, 202520.6820.9820.0020.8820.68-0.48%23,656
Nov 5, 202520.7821.0020.9020.9820.77-0.10%59,087
Nov 4, 202520.8021.0020.9821.0020.790.10%11,121
Nov 3, 202520.7821.4420.9820.9820.77-1.50%64,880
Oct 31, 202521.0921.3020.0021.3021.091.43%540,340
Oct 30, 202520.8021.2021.0021.0020.79-8,476
Oct 24, 202520.8021.1020.0421.0020.795.00%68,841
Oct 23, 202519.8020.5020.0020.0019.80-150,334
Oct 22, 202519.8020.4920.0020.0019.80-2.20%1,710,620
Oct 21, 202520.2520.5120.1520.4520.25-0.73%23,572
Oct 17, 202520.4020.6020.5220.6020.40-0.24%12,016
Oct 16, 202520.4520.6520.1520.6520.452.58%15,448
Oct 15, 202519.9320.3520.0020.1319.93-1.08%73,890
Oct 14, 202520.1520.6520.3520.3520.151.24%4,204
Oct 13, 202519.9020.6520.0020.1019.900.25%33,118
Oct 10, 202519.8520.6520.0520.0519.85-2.15%6,973
Oct 9, 202520.2920.7120.4920.4920.29-1.06%105,386
Oct 8, 202520.5120.7120.6220.7120.510.44%7,130