Price History

You may access one year of data on this page. Please visit the JSE Datasphere at jsedatasphere.com to subscribe to data beyond 1 year.

CARGO HANDLERS LIMITED (CHL)

January 23, 2024 through January 22, 2025

TIP: Select short periods when viewing stocks.

  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2025-01-22 50 12.60 12.60 0.32 12.55 12.65
2025-01-21 18 12.00 12.28 0.26 11.40 12.65
2025-01-20 74 12.00 12.02 0.01 12.62 12.65
2025-01-17 184 12.01 12.01 -0.67 11.40 12.65
2025-01-16 2 12.68 12.68 0.39 11.40 12.68
2025-01-15 1,609 12.70 12.29 -0.39 12.65 12.70
2025-01-14 62 12.68 12.68 0.56 11.49 12.70
2025-01-13 145 12.70 12.12 0.63 12.68 12.70
2025-01-10 0 12.72 11.49 0.00 11.40 12.94
2025-01-09 1,120 12.72 11.49 0.09 11.40 12.94
2025-01-08 519 11.40 11.40 -0.98 12.72 12.94
2025-01-07 438 12.20 12.38 -0.41 11.40 12.94
2025-01-06 386 12.95 12.79 0.81 12.38 12.95
2025-01-03 0 11.98 11.98 0.00 10.10 11.80
2025-01-02 3 11.98 11.98 1.89 10.10 11.80
2024-12-31 229,639 12.00 10.09 -0.80 10.10 12.00
2024-12-30 2,513 10.89 10.89 0.00 10.88 10.89
2024-12-27 36 10.89 10.89 0.37 10.88 10.89
2024-12-24 1 10.52 10.52 -0.37 10.88 10.89
2024-12-23 10 10.89 10.89 0.38 10.88 10.89
2024-12-20 450 10.51 10.51 -0.38 10.88 10.89
2024-12-19 4,108 10.89 10.89 -0.03 10.50 10.89
2024-12-18 307 12.00 10.92 -1.08 11.98 12.00
2024-12-17 5 12.00 12.00 0.00 10.89 12.00
2024-12-16 10 12.00 12.00 0.00 11.98 12.00
2024-12-13 3,005 12.00 12.00 0.00 10.89 12.00
2024-12-12 6 12.00 12.00 0.00 10.50 12.00
2024-12-11 861 12.00 12.00 1.46 11.98 12.00
2024-12-10 19,216 11.99 10.54 -1.46 10.50 11.99
2024-12-09 6 12.00 12.00 0.00 11.95 12.00
2024-12-06 953 12.00 12.00 0.00 10.50 12.00
2024-12-05 78 12.00 12.00 1.00 10.51 12.00
2024-12-04 1,641 12.00 11.00 -1.39 11.98 12.00
2024-12-03 0 12.39 12.39 0.00 11.00 12.35
2024-12-02 163 12.39 12.39 1.38 12.37 12.39
2024-11-29 503 12.00 11.01 -1.38 11.95 12.00
2024-11-28 388 12.38 12.39 0.01 11.00 12.39
2024-11-27 807 12.20 12.38 1.38 11.48 11.50
2024-11-26 5 11.00 11.00 -1.39 11.00 12.39
2024-11-25 1,750 12.40 12.39 0.02 12.39 12.40
2024-11-22 622 12.30 12.37 -0.01 10.50 12.40
2024-11-21 7 12.38 12.38 0.83 10.50 12.30
2024-11-20 0 12.37 11.55 0.00 12.38 12.40
2024-11-19 20 12.37 11.55 -0.43 10.30 12.40
2024-11-18 100 12.40 11.98 1.38 12.20 12.40
2024-11-15 350 10.60 10.60 0.00 10.30 12.40
2024-11-14 100 10.60 10.60 0.06 10.30 12.40
2024-11-13 110 10.40 10.54 0.16 11.93 12.40
2024-11-12 210 10.28 10.38 0.11 10.30 12.40
2024-11-11 1,670 10.26 10.27 -2.13 11.80 12.40
2024-11-08 74 12.40 12.40 0.00 10.25 12.40
2024-11-07 0 12.39 12.40 0.00 10.26 12.40
2024-11-06 221 12.39 12.40 0.00 12.37 12.40
2024-11-05 726 12.40 12.40 1.93 10.25 12.40
2024-11-04 26 10.21 10.47 -0.34 10.21 12.40
2024-11-01 0 12.39 10.81 0.00 10.21 12.40
2024-10-31 175 12.39 10.81 -1.59 12.35 12.40
2024-10-30 103 12.40 12.40 0.25 12.39 12.40
2024-10-29 21 12.15 12.15 -0.15 10.21 12.15
2024-10-28 8 12.30 12.30 0.40 12.14 12.15
2024-10-25 0 12.39 11.90 0.00 10.15 12.30
2024-10-24 3,102 12.39 11.90 0.06 10.15 12.30
2024-10-23 4 11.84 11.84 0.00 11.69 11.85
2024-10-22 10 11.83 11.84 0.02 11.82 11.84
2024-10-18 1,011 11.82 11.82 0.02 11.84 11.85
2024-10-17 802 11.80 11.80 -0.09 11.82 11.85
2024-10-16 0 11.89 11.89 0.00 11.77 11.80
2024-10-15 1 11.89 11.89 0.00 10.15 11.89
2024-10-14 202 11.89 11.89 -0.01 10.15 11.89
2024-10-11 56 11.90 11.90 -0.08 10.15 11.89
2024-10-10 150 11.98 11.98 1.54 11.98 12.38
2024-10-09 0 10.15 10.44 0.00 11.98 12.30
2024-10-08 8,459 10.15 10.44 -1.95 10.15 12.30
2024-10-07 151 12.39 12.39 0.98 11.66 12.39
2024-10-04 591 12.39 11.41 -0.93 11.00 12.39
2024-10-03 0 12.39 12.34 0.00 11.00 12.39
2024-10-02 0 12.39 12.34 0.00 11.66 12.39
2024-10-01 3,228 12.39 12.34 0.43 11.00 12.39
2024-09-30 576 12.00 11.91 0.16 10.52 12.15
2024-09-27 272 11.66 11.75 0.04 10.51 11.80
2024-09-26 39 11.66 11.71 -0.19 11.66 11.90
2024-09-25 102 11.90 11.90 1.40 11.66 11.98
2024-09-24 183 10.50 10.50 0.00 10.50 12.05
2024-09-23 25 10.50 10.50 0.00 11.66 12.15
2024-09-20 0 10.50 10.50 0.00 10.50 12.15
2024-09-19 250 10.50 10.50 0.35 10.50 12.20
2024-09-18 4,003 10.15 10.15 -2.03 11.66 12.20
2024-09-17 209 12.22 12.18 0.29 10.15 12.20
2024-09-16 5,253 12.19 11.89 1.74 12.18 12.20
2024-09-13 0 10.02 10.15 0.00 11.56 12.20
2024-09-12 2,691 10.02 10.15 -1.81 10.02 12.20
2024-09-11 2,010 12.00 11.96 -0.01 11.80 12.00
2024-09-10 91 11.86 11.97 0.11 10.01 11.95
2024-09-09 100 12.00 11.86 1.49 11.80 11.99
2024-09-06 230 9.08 10.37 0.05 9.09 11.34
2024-09-05 7,858 10.38 10.32 1.10 9.50 12.00
2024-09-04 6,607 10.12 9.22 0.02 10.20 10.25
2024-09-03 14,933 9.22 9.20 0.13 9.07 10.25
2024-09-02 2,710 9.23 9.07 1.04 9.22 9.23
2024-08-30 15,118 8.00 8.03 -0.07 8.00 10.36
2024-08-29 45,168 8.00 8.10 -2.07 7.01 8.00
2024-08-28 0 10.38 10.17 0.00 10.35 10.36
2024-08-27 0 10.38 10.17 0.00 10.35 10.38
2024-08-26 0 10.38 10.17 0.00 10.35 10.38
2024-08-23 966 10.38 10.17 -0.12 8.00 10.38
2024-08-22 1,386 10.00 10.29 -0.09 7.00 10.00
2024-08-21 305 10.38 10.38 0.00 10.35 10.38
2024-08-20 1,934 10.38 10.38 0.00 7.00 10.38
2024-08-19 1,944 10.38 10.38 -1.83 5.50 10.38
2024-08-16 0 11.99 12.21 0.00 11.20 12.40
2024-08-15 0 11.99 12.21 0.00 11.20 12.30
2024-08-14 3,089 11.99 12.21 1.09 12.00 12.30
2024-08-13 0 12.30 11.12 0.00 0.00 12.30
2024-08-12 0 12.30 11.12 0.00 11.98 11.99
2024-08-09 2,294 12.30 11.12 -0.88 10.23 12.30
2024-08-08 1,638 12.00 12.00 0.00 11.99 12.36
2024-08-07 10 12.00 12.00 0.00 11.99 12.00
2024-08-05 2,100 12.00 12.00 0.98 11.99 12.00
2024-08-02 1,300 11.99 11.02 -0.47 11.98 11.99
2024-07-31 689 11.49 11.49 0.00 11.98 12.00
2024-07-30 4,300 11.23 11.49 -0.51 11.23 12.00
2024-07-29 1,160 12.00 12.00 -0.40 11.98 12.00
2024-07-26 0 12.40 12.40 0.00 11.80 12.00
2024-07-25 26 12.40 12.40 0.39 11.80 12.00
2024-07-24 475 12.01 12.01 -0.05 12.30 12.40
2024-07-23 2,100 12.00 12.06 0.53 11.80 12.40
2024-07-22 2,600 12.40 11.53 -0.32 12.30 12.40
2024-07-19 1,500 11.85 11.85 -1.09 11.49 12.40
2024-07-18 450 12.94 12.94 -0.85 11.85 12.40
2024-07-17 110 11.70 13.79 0.38 12.94 14.59
2024-07-16 559 14.00 13.41 0.43 11.70 14.59
2024-07-15 3,361 12.98 12.98 0.05 12.94 13.20
2024-07-12 0 12.94 12.93 0.00 12.94 12.95
2024-07-11 0 12.94 12.93 0.00 12.94 12.95
2024-07-10 2,326 12.94 12.93 -0.03 12.94 12.95
2024-07-09 500 12.95 12.96 1.71 11.31 12.94
2024-07-08 2,336 11.25 11.25 -1.90 11.30 13.00
2024-07-05 0 13.15 13.15 0.00 11.25 13.18
2024-07-04 0 13.15 13.15 0.00 11.24 13.18
2024-07-02 500 13.15 13.15 -0.05 13.15 13.18
2024-07-01 196 13.20 13.20 0.01 13.15 13.18
2024-06-28 0 13.19 13.19 0.00 13.18 13.20
2024-06-27 0 13.19 13.19 0.00 11.99 13.20
2024-06-26 1,002 13.19 13.19 1.19 13.12 13.20
2024-06-25 0 12.00 12.00 0.00 11.99 13.20
2024-06-24 1,131 12.00 12.00 0.00 13.20 13.26
2024-06-21 230 12.00 12.00 0.00 11.99 12.00
2024-06-20 4,827 12.00 12.00 0.00 11.99 12.00
2024-06-19 306 12.00 12.00 0.16 11.99 12.00
2024-06-18 2,649 11.70 11.84 -1.40 11.23 12.00
2024-06-17 3,727 12.13 13.24 0.24 13.20 13.26
2024-06-14 300 13.00 13.00 -0.26 12.13 13.26
2024-06-13 0 13.26 13.26 0.00 12.13 13.26
2024-06-12 0 13.26 13.26 0.00 13.18 13.26
2024-06-11 134 13.26 13.26 1.35 12.13 13.26
2024-06-10 900 11.91 11.91 -0.22 13.26 13.45
2024-06-07 1,601 13.95 12.13 -1.87 11.91 13.50
2024-06-06 105 14.00 14.00 -0.14 13.02 14.00
2024-06-05 0 14.15 14.14 0.00 14.00 14.10
2024-06-04 0 14.15 14.14 0.00 13.02 14.10
2024-06-03 447 14.15 14.14 -0.01 14.00 14.10
2024-05-31 98 14.15 14.15 0.01 14.00 14.15
2024-05-30 352 14.14 14.14 1.84 12.30 14.15
2024-05-29 1,002 12.30 12.30 -1.78 12.30 14.15
2024-05-28 6,539 14.30 14.08 1.08 13.01 14.59
2024-05-27 14 13.00 13.00 0.00 12.02 13.50
2024-05-24 0 13.00 13.00 0.00 12.02 13.00
2024-05-22 1 13.00 13.00 0.00 12.02 13.00
2024-05-21 523 13.00 13.00 0.00 12.02 13.00
2024-05-20 4 13.00 13.00 0.00 11.23 13.00
2024-05-17 248 13.00 13.00 0.82 11.23 13.00
2024-05-16 2,453 12.18 12.18 0.00 11.23 13.00
2024-05-15 5,345 12.00 12.18 -0.82 11.23 13.00
2024-05-14 0 13.00 13.00 0.00 12.45 13.00
2024-05-13 22,985 13.00 13.00 0.00 12.45 13.00
2024-05-10 35 13.00 13.00 0.00 12.45 13.00
2024-05-09 1 13.00 13.00 0.00 12.45 13.00
2024-05-08 4 13.00 13.00 0.00 12.45 13.00
2024-05-07 1 13.00 13.00 0.84 12.45 13.00
2024-05-06 4,159 12.03 12.16 -0.75 12.01 13.00
2024-05-03 0 12.85 12.91 0.00 12.85 13.00
2024-05-02 15 12.85 12.91 -0.09 12.85 13.00
2024-05-01 2 13.00 13.00 0.00 12.85 13.00
2024-04-30 163 13.00 13.00 0.00 12.85 13.00
2024-04-29 504 13.00 13.00 -0.20 12.85 13.00
2024-04-26 596 13.20 13.20 -0.42 12.85 13.00
2024-04-25 1,850 13.30 13.62 0.32 13.20 13.30
2024-04-24 0 13.83 13.30 0.00 13.20 13.83
2024-04-23 323 13.83 13.30 -0.53 13.20 13.83
2024-04-22 1,028 13.83 13.83 0.00 13.20 13.83
2024-04-19 103 13.83 13.83 0.98 12.85 13.83
2024-04-18 1,000 12.85 12.85 -1.04 12.86 13.83
2024-04-17 2 13.89 13.89 0.00 12.86 13.89
2024-04-16 14 13.89 13.89 0.00 12.86 13.89
2024-04-15 1,076 13.89 13.89 0.01 12.86 13.89
2024-04-12 152 13.88 13.88 1.08 12.86 13.90
2024-04-11 152 12.80 12.80 -1.10 12.80 13.88
2024-04-10 65 13.90 13.90 0.57 12.80 13.90
2024-04-09 23 13.90 13.33 0.56 12.80 13.90
2024-04-08 4,230 12.50 12.77 -1.18 12.50 13.90
2024-04-05 0 13.95 13.95 0.00 12.91 13.97
2024-04-04 5 13.95 13.95 -0.02 12.91 13.97
2024-04-03 1,092 13.97 13.97 1.02 12.90 13.97
2024-04-02 4,238 13.00 12.95 -0.05 12.90 13.97
2024-03-28 1 13.00 13.00 -0.97 12.54 13.00
2024-03-27 201 13.97 13.97 0.00 12.54 13.97
2024-03-26 4 13.97 13.97 -0.14 12.54 13.97
2024-03-25 3 14.11 14.11 1.28 12.83 14.04
2024-03-22 0 12.83 12.83 0.00 12.83 13.97
2024-03-21 5 12.83 12.83 -0.04 12.84 14.00
2024-03-20 4,021 12.83 12.87 -1.34 12.65 12.83
2024-03-19 0 14.48 14.21 0.00 12.83 14.00
2024-03-18 41 14.48 14.21 0.18 12.83 14.49
2024-03-15 756 14.00 14.03 -0.42 12.65 14.48
2024-03-14 201 14.48 14.45 1.13 13.30 14.48
2024-03-13 4,081 13.30 13.32 -1.16 13.30 14.45
2024-03-12 1 14.48 14.48 1.25 13.30 14.48
2024-03-11 1,201 13.23 13.23 -1.23 13.24 14.48
2024-03-08 138 14.49 14.46 0.11 13.23 14.49
2024-03-07 3 14.35 14.35 1.12 13.23 14.35
2024-03-06 411 12.52 13.23 -0.11 13.23 14.35
2024-03-05 2,412 14.49 13.34 -1.16 14.35 14.50
2024-03-04 208 14.50 14.50 -0.01 13.00 14.50
2024-03-01 0 14.59 14.51 0.00 13.00 14.50
2024-02-29 824 14.59 14.51 0.00 12.50 14.59
2024-02-28 112 14.51 14.51 0.00 12.50 14.59
2024-02-27 596 14.51 14.51 0.00 12.50 14.51
2024-02-26 349 14.51 14.51 0.01 12.50 14.51
2024-02-23 1,744 14.51 14.50 0.50 12.50 14.51
2024-02-22 988 14.00 14.00 0.00 13.50 14.51
2024-02-21 842 14.00 14.00 0.90 12.51 14.51
2024-02-20 1,063 13.10 13.10 -0.90 12.50 14.00
2024-02-19 713 14.00 14.00 -0.59 13.17 14.00
2024-02-16 0 14.59 14.59 0.00 14.00 14.59
2024-02-15 23 14.59 14.59 0.00 14.00 14.59
2024-02-13 1 14.59 14.59 0.01 13.17 14.59
2024-02-12 3,000 14.59 14.58 0.08 13.17 14.59
2024-02-09 256 14.50 14.50 0.06 14.58 14.59
2024-02-08 500 14.50 14.44 0.01 13.17 14.50
2024-02-07 850 14.40 14.43 0.03 13.17 14.50
2024-02-06 1,014 14.40 14.40 -0.52 13.17 14.50
2024-02-05 4,201 14.63 14.92 1.62 14.00 14.50
2024-02-02 957 13.17 13.30 -1.62 13.17 14.92
2024-02-01 50 14.92 14.92 1.92 13.50 14.92
2024-01-31 128 13.00 13.00 -1.92 13.50 14.92
2024-01-30 560 14.92 14.92 0.25 12.03 14.92
2024-01-29 3,187 12.03 14.67 -0.23 12.05 14.92
2024-01-26 15 14.90 14.90 0.00 12.02 14.90
2024-01-25 165 14.90 14.90 1.82 12.02 14.90
2024-01-24 0 13.08 13.08 0.00 12.01 14.90
2024-01-23 0 13.08 13.08 0.00 12.00 14.90
  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2025-01-22 50 12.60 12.60 0.32 12.55 12.65
2025-01-21 18 12.00 12.28 0.26 11.40 12.65
2025-01-20 74 12.00 12.02 0.01 12.62 12.65
2025-01-17 184 12.01 12.01 -0.67 11.40 12.65
2025-01-16 2 12.68 12.68 0.39 11.40 12.68
2025-01-15 1,609 12.70 12.29 -0.39 12.65 12.70
2025-01-14 62 12.68 12.68 0.56 11.49 12.70
2025-01-13 145 12.70 12.12 0.63 12.68 12.70
2025-01-10 0 12.72 11.49 0.00 11.40 12.94
2025-01-09 1,120 12.72 11.49 0.09 11.40 12.94
2025-01-08 519 11.40 11.40 -0.98 12.72 12.94
2025-01-07 438 12.20 12.38 -0.41 11.40 12.94
2025-01-06 386 12.95 12.79 0.81 12.38 12.95
2025-01-03 0 11.98 11.98 0.00 10.10 11.80
2025-01-02 3 11.98 11.98 1.89 10.10 11.80
2024-12-31 229,639 12.00 10.09 -0.80 10.10 12.00
2024-12-30 2,513 10.89 10.89 0.00 10.88 10.89
2024-12-27 36 10.89 10.89 0.37 10.88 10.89
2024-12-24 1 10.52 10.52 -0.37 10.88 10.89
2024-12-23 10 10.89 10.89 0.38 10.88 10.89
2024-12-20 450 10.51 10.51 -0.38 10.88 10.89
2024-12-19 4,108 10.89 10.89 -0.03 10.50 10.89
2024-12-18 307 12.00 10.92 -1.08 11.98 12.00
2024-12-17 5 12.00 12.00 0.00 10.89 12.00
2024-12-16 10 12.00 12.00 0.00 11.98 12.00
2024-12-13 3,005 12.00 12.00 0.00 10.89 12.00
2024-12-12 6 12.00 12.00 0.00 10.50 12.00
2024-12-11 861 12.00 12.00 1.46 11.98 12.00
2024-12-10 19,216 11.99 10.54 -1.46 10.50 11.99
2024-12-09 6 12.00 12.00 0.00 11.95 12.00
2024-12-06 953 12.00 12.00 0.00 10.50 12.00
2024-12-05 78 12.00 12.00 1.00 10.51 12.00
2024-12-04 1,641 12.00 11.00 -1.39 11.98 12.00
2024-12-03 0 12.39 12.39 0.00 11.00 12.35
2024-12-02 163 12.39 12.39 1.38 12.37 12.39
2024-11-29 503 12.00 11.01 -1.38 11.95 12.00
2024-11-28 388 12.38 12.39 0.01 11.00 12.39
2024-11-27 807 12.20 12.38 1.38 11.48 11.50
2024-11-26 5 11.00 11.00 -1.39 11.00 12.39
2024-11-25 1,750 12.40 12.39 0.02 12.39 12.40
2024-11-22 622 12.30 12.37 -0.01 10.50 12.40
2024-11-21 7 12.38 12.38 0.83 10.50 12.30
2024-11-20 0 12.37 11.55 0.00 12.38 12.40
2024-11-19 20 12.37 11.55 -0.43 10.30 12.40
2024-11-18 100 12.40 11.98 1.38 12.20 12.40
2024-11-15 350 10.60 10.60 0.00 10.30 12.40
2024-11-14 100 10.60 10.60 0.06 10.30 12.40
2024-11-13 110 10.40 10.54 0.16 11.93 12.40
2024-11-12 210 10.28 10.38 0.11 10.30 12.40
2024-11-11 1,670 10.26 10.27 -2.13 11.80 12.40
2024-11-08 74 12.40 12.40 0.00 10.25 12.40
2024-11-07 0 12.39 12.40 0.00 10.26 12.40
2024-11-06 221 12.39 12.40 0.00 12.37 12.40
2024-11-05 726 12.40 12.40 1.93 10.25 12.40
2024-11-04 26 10.21 10.47 -0.34 10.21 12.40
2024-11-01 0 12.39 10.81 0.00 10.21 12.40
2024-10-31 175 12.39 10.81 -1.59 12.35 12.40
2024-10-30 103 12.40 12.40 0.25 12.39 12.40
2024-10-29 21 12.15 12.15 -0.15 10.21 12.15
2024-10-28 8 12.30 12.30 0.40 12.14 12.15
2024-10-25 0 12.39 11.90 0.00 10.15 12.30
2024-10-24 3,102 12.39 11.90 0.06 10.15 12.30
2024-10-23 4 11.84 11.84 0.00 11.69 11.85
2024-10-22 10 11.83 11.84 0.02 11.82 11.84
2024-10-18 1,011 11.82 11.82 0.02 11.84 11.85
2024-10-17 802 11.80 11.80 -0.09 11.82 11.85
2024-10-16 0 11.89 11.89 0.00 11.77 11.80
2024-10-15 1 11.89 11.89 0.00 10.15 11.89
2024-10-14 202 11.89 11.89 -0.01 10.15 11.89
2024-10-11 56 11.90 11.90 -0.08 10.15 11.89
2024-10-10 150 11.98 11.98 1.54 11.98 12.38
2024-10-09 0 10.15 10.44 0.00 11.98 12.30
2024-10-08 8,459 10.15 10.44 -1.95 10.15 12.30
2024-10-07 151 12.39 12.39 0.98 11.66 12.39
2024-10-04 591 12.39 11.41 -0.93 11.00 12.39
2024-10-03 0 12.39 12.34 0.00 11.00 12.39
2024-10-02 0 12.39 12.34 0.00 11.66 12.39
2024-10-01 3,228 12.39 12.34 0.43 11.00 12.39
2024-09-30 576 12.00 11.91 0.16 10.52 12.15
2024-09-27 272 11.66 11.75 0.04 10.51 11.80
2024-09-26 39 11.66 11.71 -0.19 11.66 11.90
2024-09-25 102 11.90 11.90 1.40 11.66 11.98
2024-09-24 183 10.50 10.50 0.00 10.50 12.05
2024-09-23 25 10.50 10.50 0.00 11.66 12.15
2024-09-20 0 10.50 10.50 0.00 10.50 12.15
2024-09-19 250 10.50 10.50 0.35 10.50 12.20
2024-09-18 4,003 10.15 10.15 -2.03 11.66 12.20
2024-09-17 209 12.22 12.18 0.29 10.15 12.20
2024-09-16 5,253 12.19 11.89 1.74 12.18 12.20
2024-09-13 0 10.02 10.15 0.00 11.56 12.20
2024-09-12 2,691 10.02 10.15 -1.81 10.02 12.20
2024-09-11 2,010 12.00 11.96 -0.01 11.80 12.00
2024-09-10 91 11.86 11.97 0.11 10.01 11.95
2024-09-09 100 12.00 11.86 1.49 11.80 11.99
2024-09-06 230 9.08 10.37 0.05 9.09 11.34
2024-09-05 7,858 10.38 10.32 1.10 9.50 12.00
2024-09-04 6,607 10.12 9.22 0.02 10.20 10.25
2024-09-03 14,933 9.22 9.20 0.13 9.07 10.25
2024-09-02 2,710 9.23 9.07 1.04 9.22 9.23
2024-08-30 15,118 8.00 8.03 -0.07 8.00 10.36
2024-08-29 45,168 8.00 8.10 -2.07 7.01 8.00
2024-08-28 0 10.38 10.17 0.00 10.35 10.36
2024-08-27 0 10.38 10.17 0.00 10.35 10.38
2024-08-26 0 10.38 10.17 0.00 10.35 10.38
2024-08-23 966 10.38 10.17 -0.12 8.00 10.38
2024-08-22 1,386 10.00 10.29 -0.09 7.00 10.00
2024-08-21 305 10.38 10.38 0.00 10.35 10.38
2024-08-20 1,934 10.38 10.38 0.00 7.00 10.38
2024-08-19 1,944 10.38 10.38 -1.83 5.50 10.38
2024-08-16 0 11.99 12.21 0.00 11.20 12.40
2024-08-15 0 11.99 12.21 0.00 11.20 12.30
2024-08-14 3,089 11.99 12.21 1.09 12.00 12.30
2024-08-13 0 12.30 11.12 0.00 0.00 12.30
2024-08-12 0 12.30 11.12 0.00 11.98 11.99
2024-08-09 2,294 12.30 11.12 -0.88 10.23 12.30
2024-08-08 1,638 12.00 12.00 0.00 11.99 12.36
2024-08-07 10 12.00 12.00 0.00 11.99 12.00
2024-08-05 2,100 12.00 12.00 0.98 11.99 12.00
2024-08-02 1,300 11.99 11.02 -0.47 11.98 11.99
2024-07-31 689 11.49 11.49 0.00 11.98 12.00
2024-07-30 4,300 11.23 11.49 -0.51 11.23 12.00
2024-07-29 1,160 12.00 12.00 -0.40 11.98 12.00
2024-07-26 0 12.40 12.40 0.00 11.80 12.00
2024-07-25 26 12.40 12.40 0.39 11.80 12.00
2024-07-24 475 12.01 12.01 -0.05 12.30 12.40
2024-07-23 2,100 12.00 12.06 0.53 11.80 12.40
2024-07-22 2,600 12.40 11.53 -0.32 12.30 12.40
2024-07-19 1,500 11.85 11.85 -1.09 11.49 12.40
2024-07-18 450 12.94 12.94 -0.85 11.85 12.40
2024-07-17 110 11.70 13.79 0.38 12.94 14.59
2024-07-16 559 14.00 13.41 0.43 11.70 14.59
2024-07-15 3,361 12.98 12.98 0.05 12.94 13.20
2024-07-12 0 12.94 12.93 0.00 12.94 12.95
2024-07-11 0 12.94 12.93 0.00 12.94 12.95
2024-07-10 2,326 12.94 12.93 -0.03 12.94 12.95
2024-07-09 500 12.95 12.96 1.71 11.31 12.94
2024-07-08 2,336 11.25 11.25 -1.90 11.30 13.00
2024-07-05 0 13.15 13.15 0.00 11.25 13.18
2024-07-04 0 13.15 13.15 0.00 11.24 13.18
2024-07-02 500 13.15 13.15 -0.05 13.15 13.18
2024-07-01 196 13.20 13.20 0.01 13.15 13.18
2024-06-28 0 13.19 13.19 0.00 13.18 13.20
2024-06-27 0 13.19 13.19 0.00 11.99 13.20
2024-06-26 1,002 13.19 13.19 1.19 13.12 13.20
2024-06-25 0 12.00 12.00 0.00 11.99 13.20
2024-06-24 1,131 12.00 12.00 0.00 13.20 13.26
2024-06-21 230 12.00 12.00 0.00 11.99 12.00
2024-06-20 4,827 12.00 12.00 0.00 11.99 12.00
2024-06-19 306 12.00 12.00 0.16 11.99 12.00
2024-06-18 2,649 11.70 11.84 -1.40 11.23 12.00
2024-06-17 3,727 12.13 13.24 0.24 13.20 13.26
2024-06-14 300 13.00 13.00 -0.26 12.13 13.26
2024-06-13 0 13.26 13.26 0.00 12.13 13.26
2024-06-12 0 13.26 13.26 0.00 13.18 13.26
2024-06-11 134 13.26 13.26 1.35 12.13 13.26
2024-06-10 900 11.91 11.91 -0.22 13.26 13.45
2024-06-07 1,601 13.95 12.13 -1.87 11.91 13.50
2024-06-06 105 14.00 14.00 -0.14 13.02 14.00
2024-06-05 0 14.15 14.14 0.00 14.00 14.10
2024-06-04 0 14.15 14.14 0.00 13.02 14.10
2024-06-03 447 14.15 14.14 -0.01 14.00 14.10
2024-05-31 98 14.15 14.15 0.01 14.00 14.15
2024-05-30 352 14.14 14.14 1.84 12.30 14.15
2024-05-29 1,002 12.30 12.30 -1.78 12.30 14.15
2024-05-28 6,539 14.30 14.08 1.08 13.01 14.59
2024-05-27 14 13.00 13.00 0.00 12.02 13.50
2024-05-24 0 13.00 13.00 0.00 12.02 13.00
2024-05-22 1 13.00 13.00 0.00 12.02 13.00
2024-05-21 523 13.00 13.00 0.00 12.02 13.00
2024-05-20 4 13.00 13.00 0.00 11.23 13.00
2024-05-17 248 13.00 13.00 0.82 11.23 13.00
2024-05-16 2,453 12.18 12.18 0.00 11.23 13.00
2024-05-15 5,345 12.00 12.18 -0.82 11.23 13.00
2024-05-14 0 13.00 13.00 0.00 12.45 13.00
2024-05-13 22,985 13.00 13.00 0.00 12.45 13.00
2024-05-10 35 13.00 13.00 0.00 12.45 13.00
2024-05-09 1 13.00 13.00 0.00 12.45 13.00
2024-05-08 4 13.00 13.00 0.00 12.45 13.00
2024-05-07 1 13.00 13.00 0.84 12.45 13.00
2024-05-06 4,159 12.03 12.16 -0.75 12.01 13.00
2024-05-03 0 12.85 12.91 0.00 12.85 13.00
2024-05-02 15 12.85 12.91 -0.09 12.85 13.00
2024-05-01 2 13.00 13.00 0.00 12.85 13.00
2024-04-30 163 13.00 13.00 0.00 12.85 13.00
2024-04-29 504 13.00 13.00 -0.20 12.85 13.00
2024-04-26 596 13.20 13.20 -0.42 12.85 13.00
2024-04-25 1,850 13.30 13.62 0.32 13.20 13.30
2024-04-24 0 13.83 13.30 0.00 13.20 13.83
2024-04-23 323 13.83 13.30 -0.53 13.20 13.83
2024-04-22 1,028 13.83 13.83 0.00 13.20 13.83
2024-04-19 103 13.83 13.83 0.98 12.85 13.83
2024-04-18 1,000 12.85 12.85 -1.04 12.86 13.83
2024-04-17 2 13.89 13.89 0.00 12.86 13.89
2024-04-16 14 13.89 13.89 0.00 12.86 13.89
2024-04-15 1,076 13.89 13.89 0.01 12.86 13.89
2024-04-12 152 13.88 13.88 1.08 12.86 13.90
2024-04-11 152 12.80 12.80 -1.10 12.80 13.88
2024-04-10 65 13.90 13.90 0.57 12.80 13.90
2024-04-09 23 13.90 13.33 0.56 12.80 13.90
2024-04-08 4,230 12.50 12.77 -1.18 12.50 13.90
2024-04-05 0 13.95 13.95 0.00 12.91 13.97
2024-04-04 5 13.95 13.95 -0.02 12.91 13.97
2024-04-03 1,092 13.97 13.97 1.02 12.90 13.97
2024-04-02 4,238 13.00 12.95 -0.05 12.90 13.97
2024-03-28 1 13.00 13.00 -0.97 12.54 13.00
2024-03-27 201 13.97 13.97 0.00 12.54 13.97
2024-03-26 4 13.97 13.97 -0.14 12.54 13.97
2024-03-25 3 14.11 14.11 1.28 12.83 14.04
2024-03-22 0 12.83 12.83 0.00 12.83 13.97
2024-03-21 5 12.83 12.83 -0.04 12.84 14.00
2024-03-20 4,021 12.83 12.87 -1.34 12.65 12.83
2024-03-19 0 14.48 14.21 0.00 12.83 14.00
2024-03-18 41 14.48 14.21 0.18 12.83 14.49
2024-03-15 756 14.00 14.03 -0.42 12.65 14.48
2024-03-14 201 14.48 14.45 1.13 13.30 14.48
2024-03-13 4,081 13.30 13.32 -1.16 13.30 14.45
2024-03-12 1 14.48 14.48 1.25 13.30 14.48
2024-03-11 1,201 13.23 13.23 -1.23 13.24 14.48
2024-03-08 138 14.49 14.46 0.11 13.23 14.49
2024-03-07 3 14.35 14.35 1.12 13.23 14.35
2024-03-06 411 12.52 13.23 -0.11 13.23 14.35
2024-03-05 2,412 14.49 13.34 -1.16 14.35 14.50
2024-03-04 208 14.50 14.50 -0.01 13.00 14.50
2024-03-01 0 14.59 14.51 0.00 13.00 14.50
2024-02-29 824 14.59 14.51 0.00 12.50 14.59
2024-02-28 112 14.51 14.51 0.00 12.50 14.59
2024-02-27 596 14.51 14.51 0.00 12.50 14.51
2024-02-26 349 14.51 14.51 0.01 12.50 14.51
2024-02-23 1,744 14.51 14.50 0.50 12.50 14.51
2024-02-22 988 14.00 14.00 0.00 13.50 14.51
2024-02-21 842 14.00 14.00 0.90 12.51 14.51
2024-02-20 1,063 13.10 13.10 -0.90 12.50 14.00
2024-02-19 713 14.00 14.00 -0.59 13.17 14.00
2024-02-16 0 14.59 14.59 0.00 14.00 14.59
2024-02-15 23 14.59 14.59 0.00 14.00 14.59
2024-02-13 1 14.59 14.59 0.01 13.17 14.59
2024-02-12 3,000 14.59 14.58 0.08 13.17 14.59
2024-02-09 256 14.50 14.50 0.06 14.58 14.59
2024-02-08 500 14.50 14.44 0.01 13.17 14.50
2024-02-07 850 14.40 14.43 0.03 13.17 14.50
2024-02-06 1,014 14.40 14.40 -0.52 13.17 14.50
2024-02-05 4,201 14.63 14.92 1.62 14.00 14.50
2024-02-02 957 13.17 13.30 -1.62 13.17 14.92
2024-02-01 50 14.92 14.92 1.92 13.50 14.92
2024-01-31 128 13.00 13.00 -1.92 13.50 14.92
2024-01-30 560 14.92 14.92 0.25 12.03 14.92
2024-01-29 3,187 12.03 14.67 -0.23 12.05 14.92
2024-01-26 15 14.90 14.90 0.00 12.02 14.90
2024-01-25 165 14.90 14.90 1.82 12.02 14.90
2024-01-24 0 13.08 13.08 0.00 12.01 14.90
2024-01-23 0 13.08 13.08 0.00 12.00 14.90
Select Stock
Prev. Closing Price $12.28
Open $12.60
Bid $12.55
Ask $12.65
Volume Traded 50
Last Traded $12.60
Summary
Price History
Latest News
Quarterly Financials
Annual Reports
Audited Financials

Trading

News Room

Events

Regulations

Listings

Investors

Services

About JSE

JSE-Logo-white-text-white-symbol.png
We foster the growth of the domestic financial services sector.

Contact Us

40 Harbour Street,
Kingston, Jamaica, W.I.
Monday – Friday : 8:30am – 4:30pm
876-967-3271
communications@jamstockex.com

Customer Service

Get updates from the JSE Group

Follow Us