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.

GENERAL ACCIDENT INSURANCE COMPANY (JA) LIMITED (GENAC)

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 0 6.10 6.08 0.00 6.01 6.02
2025-01-21 0 6.10 6.08 0.00 6.00 6.02
2025-01-20 23,580 6.10 6.08 0.08 6.08 6.10
2025-01-17 425,602 6.00 6.00 0.00 6.00 6.10
2025-01-16 118,490 6.00 6.00 -0.10 6.00 6.05
2025-01-15 0 6.05 6.10 0.00 5.98 6.00
2025-01-14 323 6.05 6.10 -0.04 5.76 6.00
2025-01-13 1,430 6.10 6.14 0.07 6.09 6.10
2025-01-10 42,043 6.10 6.07 0.10 5.80 6.15
2025-01-09 1,384 6.04 5.97 -0.11 5.76 6.05
2025-01-08 958 6.10 6.08 0.29 6.08 6.10
2025-01-07 30,605 5.75 5.79 -0.21 5.75 6.11
2025-01-06 2,893 6.11 6.00 0.10 6.10 6.11
2025-01-03 1,482 5.90 5.90 -0.27 5.75 5.90
2025-01-02 41 6.15 6.17 -0.01 5.95 6.15
2024-12-31 5 6.18 6.18 0.16 6.15 6.17
2024-12-30 241,505 6.20 6.02 0.06 6.18 6.20
2024-12-27 16,702 6.00 5.96 0.03 5.92 6.00
2024-12-24 8,428 5.95 5.93 0.08 5.98 6.00
2024-12-23 3,629 5.85 5.85 -0.01 6.04 6.16
2024-12-20 1,647 5.75 5.86 0.11 6.14 6.15
2024-12-19 30,884 5.75 5.75 -0.46 5.75 6.24
2024-12-18 1,866 6.21 6.21 -0.07 6.20 6.26
2024-12-17 3 6.28 6.28 0.02 6.00 6.27
2024-12-16 723 5.90 6.26 0.34 6.26 6.28
2024-12-13 36,610 6.28 5.92 -0.38 5.75 6.28
2024-12-12 512 6.29 6.30 0.55 5.90 6.29
2024-12-11 4,876 6.30 5.75 -0.59 6.28 6.30
2024-12-10 1,065 6.32 6.34 0.78 5.65 6.32
2024-12-09 837 5.55 5.56 -0.82 6.32 6.35
2024-12-06 56 6.38 6.38 -0.01 5.58 6.38
2024-12-05 912 6.38 6.39 0.00 6.38 6.40
2024-12-04 766 6.39 6.39 0.00 6.39 6.40
2024-12-03 40,180 6.39 6.39 -0.01 6.38 6.40
2024-12-02 18,982 6.40 6.40 0.02 6.38 6.40
2024-11-29 1,700 6.38 6.38 -0.01 6.35 6.39
2024-11-28 2,369 6.38 6.39 0.00 5.58 6.38
2024-11-27 395 6.39 6.39 -0.01 6.37 6.39
2024-11-26 803 6.40 6.40 0.08 5.56 6.40
2024-11-25 931 5.56 6.32 0.29 6.38 6.39
2024-11-22 167,762 6.40 6.03 -0.35 6.00 6.40
2024-11-21 3,954 6.38 6.38 0.38 6.00 6.38
2024-11-20 10,267 6.00 6.00 0.00 6.19 6.20
2024-11-19 5,029 6.00 6.00 -0.12 6.00 6.20
2024-11-18 5,621 6.45 6.12 -0.36 6.20 6.30
2024-11-15 1,000 6.48 6.48 0.04 6.01 6.46
2024-11-14 889 6.49 6.44 0.43 6.01 6.48
2024-11-13 318,945 6.01 6.01 0.01 6.47 6.48
2024-11-12 341,750 6.00 6.00 -0.56 6.00 6.53
2024-11-11 1,274 6.54 6.56 -0.19 6.52 6.54
2024-11-08 1,723 6.60 6.75 1.41 5.51 6.60
2024-11-07 93,895 6.80 5.34 -1.45 5.35 6.80
2024-11-06 937 6.80 6.79 0.69 6.78 6.80
2024-11-05 19,316 6.80 6.10 -0.70 6.00 6.80
2024-11-04 9 6.80 6.80 0.11 6.78 6.80
2024-11-01 6,375 6.69 6.69 -0.11 6.69 6.80
2024-10-31 1,411 6.80 6.80 0.80 6.75 6.80
2024-10-30 2,132 6.00 6.00 -0.78 6.78 6.79
2024-10-29 10,964 6.79 6.78 0.01 6.10 6.80
2024-10-28 1,505 6.78 6.77 1.20 6.75 6.77
2024-10-25 29,597 6.78 5.57 -1.21 5.31 6.77
2024-10-24 0 6.78 6.78 0.00 6.01 6.78
2024-10-23 8 6.78 6.78 0.01 6.76 6.78
2024-10-22 905 6.78 6.77 0.75 6.77 6.78
2024-10-18 11,510 5.75 6.02 -0.76 6.76 6.78
2024-10-17 1,544 6.80 6.78 0.26 6.78 6.80
2024-10-16 0 6.41 6.52 0.00 6.74 6.75
2024-10-15 10,201 6.41 6.52 -0.08 6.41 6.75
2024-10-14 1,365 6.60 6.60 0.00 6.76 6.78
2024-10-11 1,248 6.60 6.60 0.00 6.60 6.79
2024-10-10 0 6.80 6.60 0.00 6.60 6.79
2024-10-09 0 6.80 6.60 0.00 6.76 6.79
2024-10-08 2,504 6.80 6.60 -0.20 6.60 6.80
2024-10-07 0 6.80 6.80 0.00 6.78 6.80
2024-10-04 0 6.80 6.80 0.00 6.60 6.80
2024-10-03 258 6.80 6.80 -0.12 6.50 6.80
2024-10-02 130 6.92 6.92 0.06 6.80 6.92
2024-10-01 0 6.92 6.86 0.00 6.80 6.92
2024-09-30 70,793 6.92 6.86 0.11 6.90 6.92
2024-09-27 57,001 6.75 6.75 0.00 6.50 6.75
2024-09-26 262,764 6.75 6.75 0.02 6.50 6.75
2024-09-25 119,350 6.50 6.73 -0.17 6.48 6.74
2024-09-24 10 6.90 6.90 0.03 6.50 6.90
2024-09-23 2,081 6.90 6.87 0.31 6.50 6.90
2024-09-20 6,125 6.50 6.56 -0.34 6.50 6.89
2024-09-19 47 6.90 6.90 -0.02 6.51 6.90
2024-09-18 0 6.92 6.92 0.00 6.50 6.92
2024-09-17 0 6.92 6.92 0.00 6.60 6.92
2024-09-16 10 6.92 6.92 -0.02 6.50 6.92
2024-09-13 2,300 6.94 6.94 -0.01 6.50 6.93
2024-09-12 13,402 6.95 6.95 0.42 6.56 6.94
2024-09-11 315,254 7.00 6.53 0.03 6.50 7.00
2024-09-10 3,011 6.50 6.50 0.19 6.30 6.50
2024-09-09 107 6.30 6.31 -0.19 6.30 6.50
2024-09-06 130 6.50 6.50 0.00 6.30 6.50
2024-09-05 3,252 6.50 6.50 0.11 6.30 6.50
2024-09-04 135 6.39 6.39 0.00 6.30 6.39
2024-09-03 456 6.41 6.39 0.84 5.20 6.41
2024-09-02 161 5.45 5.55 -0.86 6.30 6.41
2024-08-30 500 6.41 6.41 0.00 6.40 6.41
2024-08-29 1,159 6.41 6.41 0.00 5.20 6.41
2024-08-28 26 6.41 6.41 0.01 6.40 6.41
2024-08-27 343 6.41 6.40 0.85 6.40 6.41
2024-08-26 5,106 5.50 5.55 -0.92 5.20 6.41
2024-08-23 17,138 6.30 6.47 -0.52 5.54 6.50
2024-08-22 50 6.99 6.99 -0.01 6.50 6.99
2024-08-21 2,001 7.02 7.00 0.50 6.90 7.00
2024-08-20 1,000 6.50 6.50 -0.52 6.50 7.00
2024-08-19 5 7.02 7.02 0.52 6.50 7.00
2024-08-16 51 6.50 6.50 0.12 6.50 7.02
2024-08-15 33,294 7.02 6.38 -0.03 6.50 7.02
2024-08-14 6,567 7.05 6.41 -0.11 6.35 7.03
2024-08-13 3,043 7.05 6.52 0.15 6.35 7.04
2024-08-12 8,003 6.35 6.37 -0.75 6.35 7.05
2024-08-09 8,651 7.29 7.12 0.77 6.36 7.27
2024-08-08 101,587 6.35 6.35 0.00 6.35 6.50
2024-08-07 16,510 6.35 6.35 -0.33 6.35 6.50
2024-08-05 1,704 6.62 6.68 0.08 6.35 6.50
2024-08-02 29,741 7.10 6.60 -0.10 6.85 7.10
2024-07-31 7,924 6.70 6.70 0.35 6.80 6.87
2024-07-30 8,372 6.35 6.35 -0.03 6.35 6.69
2024-07-29 11,033 6.70 6.38 0.03 6.35 6.70
2024-07-26 76,000 6.35 6.35 0.00 6.35 6.44
2024-07-25 907 6.35 6.35 0.01 6.35 6.40
2024-07-24 125,910 6.35 6.34 0.04 6.35 6.40
2024-07-23 0 6.30 6.30 0.00 6.00 6.30
2024-07-22 712 6.30 6.30 0.00 6.25 6.30
2024-07-19 1,000 6.30 6.30 0.30 6.00 6.30
2024-07-18 0 6.00 6.00 0.00 6.05 6.34
2024-07-17 9,770 6.00 6.00 -0.30 6.32 6.42
2024-07-16 29,238 6.20 6.30 -0.14 5.20 6.00
2024-07-15 168 6.44 6.44 0.14 6.30 6.44
2024-07-12 5,175 6.30 6.30 0.00 6.30 6.44
2024-07-11 0 6.30 6.30 0.00 6.40 6.44
2024-07-10 0 6.30 6.30 0.00 6.30 6.44
2024-07-09 404 6.30 6.30 -0.14 6.30 6.45
2024-07-08 23,026 6.70 6.44 0.14 6.34 6.70
2024-07-05 1,778 6.30 6.30 -0.25 6.31 6.70
2024-07-04 72 6.55 6.55 -0.20 6.30 6.40
2024-07-02 0 6.58 6.75 0.00 6.60 6.70
2024-07-01 6,777 6.58 6.75 -0.13 6.70 6.85
2024-06-28 0 6.89 6.88 0.00 6.87 6.88
2024-06-27 1,678 6.89 6.88 0.33 6.58 6.88
2024-06-26 5,642 6.55 6.55 -0.19 6.80 6.87
2024-06-25 0 6.88 6.74 0.00 6.55 6.87
2024-06-24 14,097 6.88 6.74 -0.10 6.70 6.88
2024-06-21 100 6.84 6.84 0.29 6.60 6.85
2024-06-20 17,264 6.55 6.55 0.00 6.55 6.85
2024-06-19 1,648 6.55 6.55 0.00 6.80 6.85
2024-06-18 5,395 6.55 6.55 -0.44 6.55 6.89
2024-06-17 0 7.00 6.99 0.00 6.80 6.90
2024-06-14 1,028 7.00 6.99 0.51 6.55 7.00
2024-06-13 121,844 5.22 6.48 -0.07 6.55 7.00
2024-06-12 10,006 6.55 6.55 0.05 6.50 6.55
2024-06-11 122,946 6.55 6.50 0.00 6.50 6.55
2024-06-10 92,695 6.50 6.50 0.00 6.45 6.50
2024-06-07 136,003 6.50 6.50 0.00 6.45 6.50
2024-06-06 100,000 6.50 6.50 0.02 6.45 6.50
2024-06-05 30,000 6.48 6.48 -0.02 6.45 6.49
2024-06-04 100,808 6.50 6.50 0.00 6.45 6.50
2024-06-03 2,333 6.50 6.50 0.00 6.44 6.50
2024-05-31 1,063,961 6.50 6.50 -0.25 6.48 6.50
2024-05-30 34,132 6.50 6.75 -0.32 6.41 6.50
2024-05-29 500 7.07 7.07 -0.01 7.00 7.09
2024-05-28 503 7.08 7.08 0.29 6.41 7.07
2024-05-27 1,015 7.09 6.79 0.44 6.92 7.09
2024-05-24 902 6.35 6.35 0.01 6.35 6.99
2024-05-22 7,805 6.33 6.34 -0.73 6.35 6.99
2024-05-21 0 7.09 7.07 0.00 6.64 7.08
2024-05-20 343 7.09 7.07 0.22 7.00 7.09
2024-05-17 2,016 7.09 6.85 0.13 6.33 7.09
2024-05-16 36,417 7.20 6.72 0.41 6.33 7.19
2024-05-15 34,922 6.30 6.31 -0.24 6.31 7.17
2024-05-14 5,404 7.32 6.55 -0.01 6.38 7.30
2024-05-13 16,764 6.64 6.56 -0.08 6.51 7.34
2024-05-10 7 6.99 6.64 0.13 6.38 7.42
2024-05-09 25,073 6.50 6.51 -0.92 6.37 7.42
2024-05-08 2,155 6.50 7.43 0.06 6.51 7.50
2024-05-07 103,656 7.57 7.37 0.48 6.37 7.50
2024-05-06 1,026,275 6.90 6.89 0.76 6.32 6.99
2024-05-03 223,053 6.50 6.13 -1.63 6.10 7.46
2024-05-02 8,471 7.13 7.76 1.51 6.49 7.13
2024-05-01 157,088 6.15 6.25 0.05 6.11 6.49
2024-04-30 637,534 6.20 6.20 -0.04 6.10 6.20
2024-04-29 8 6.10 6.24 0.23 6.01 6.28
2024-04-26 1,021 6.01 6.01 0.06 6.01 6.28
2024-04-25 1,001 5.95 5.95 -0.23 6.01 6.29
2024-04-24 39,631 6.29 6.18 0.13 6.05 6.29
2024-04-23 7,598 6.14 6.05 -0.09 5.95 6.14
2024-04-22 150 6.13 6.14 0.00 5.95 6.10
2024-04-19 1,760 6.14 6.14 0.07 5.95 6.14
2024-04-18 444 6.24 6.07 -0.03 5.88 6.15
2024-04-17 1,349,546 6.20 6.10 -0.04 6.10 6.29
2024-04-16 1,078,115 5.95 6.14 0.07 5.94 6.10
2024-04-15 10,001 6.15 6.07 0.11 5.95 6.14
2024-04-12 203,275 5.95 5.96 -0.04 5.95 6.05
2024-04-11 1,299 6.00 6.00 0.07 5.95 6.10
2024-04-10 50,938 6.10 5.93 -0.08 5.85 6.10
2024-04-09 2,627 6.15 6.01 0.01 5.97 6.15
2024-04-08 11,619 6.00 6.00 0.00 6.00 6.15
2024-04-05 20,240 6.15 6.00 0.05 5.96 6.15
2024-04-04 352,134 6.00 5.95 0.41 5.95 6.00
2024-04-03 15,003,418 6.00 5.54 -0.46 5.95 6.00
2024-04-02 1,000,151 5.65 6.00 0.62 5.71 6.00
2024-03-28 126,004 5.30 5.38 -0.20 6.00 6.29
2024-03-27 104,707 5.48 5.58 -0.07 5.48 5.99
2024-03-26 375,835 6.10 5.65 0.17 5.48 6.10
2024-03-25 12,000,003 5.48 5.48 -0.12 5.40 5.54
2024-03-22 14,827 5.61 5.60 0.05 5.21 5.54
2024-03-21 571 5.60 5.55 -0.05 5.55 5.61
2024-03-20 3,511 5.60 5.60 0.05 5.55 5.60
2024-03-19 24,500 5.55 5.55 0.00 5.55 5.60
2024-03-18 101,804 5.55 5.55 -0.06 5.55 5.60
2024-03-15 2 5.61 5.61 0.29 5.20 5.60
2024-03-14 5,000,001 5.27 5.32 0.07 5.20 5.61
2024-03-13 4,005,833 5.20 5.25 -0.14 5.20 5.40
2024-03-12 1 5.39 5.39 0.00 5.20 5.39
2024-03-11 11,151 5.40 5.39 0.19 5.29 5.39
2024-03-08 736 5.20 5.20 -0.05 5.20 5.39
2024-03-07 2 5.25 5.25 0.15 5.15 5.25
2024-03-06 3,469 5.10 5.10 -0.01 5.15 5.39
2024-03-05 18,490 5.10 5.11 -0.04 5.10 5.39
2024-03-04 4,394 5.39 5.15 -0.10 5.30 5.40
2024-03-01 1,800 5.25 5.25 -0.05 5.25 5.40
2024-02-29 40 5.30 5.30 -0.10 5.20 5.40
2024-02-28 10,877 5.35 5.40 0.30 5.30 5.40
2024-02-27 1,000,000 5.00 5.10 -0.30 5.00 5.40
2024-02-26 516 5.40 5.40 0.01 5.37 5.40
2024-02-23 8,508 5.40 5.39 0.34 5.00 5.40
2024-02-22 1,000,100 5.00 5.05 -0.05 5.00 5.38
2024-02-21 418,795 5.10 5.10 0.00 5.25 5.39
2024-02-20 1,009,231 5.00 5.10 -0.15 4.78 5.39
2024-02-19 27,436 5.25 5.25 -0.15 5.20 5.25
2024-02-16 2,533 5.39 5.40 0.09 5.25 5.39
2024-02-15 25,308 5.40 5.31 -0.09 5.30 5.40
2024-02-13 20,181 5.40 5.40 0.04 5.32 5.40
2024-02-12 137,912 5.40 5.36 0.03 5.31 5.40
2024-02-09 28,756 5.34 5.33 -0.01 5.30 5.35
2024-02-08 3,285 5.35 5.34 0.04 5.30 5.35
2024-02-07 20,113 5.34 5.30 0.04 5.30 5.35
2024-02-06 40,597 5.25 5.26 0.06 5.25 5.35
2024-02-05 2,050 5.20 5.20 0.07 5.30 5.33
2024-02-02 4,376 4.78 5.13 -0.07 5.20 5.33
2024-02-01 8,984 5.20 5.20 -0.09 5.18 5.33
2024-01-31 50 5.19 5.29 0.14 5.15 5.19
2024-01-30 75 5.15 5.15 -0.19 4.79 5.15
2024-01-29 19,452 5.35 5.34 -0.01 5.15 5.35
2024-01-26 0 5.35 5.35 0.00 4.78 5.30
2024-01-25 20,282 5.35 5.35 0.60 4.78 5.35
2024-01-24 11,517 4.75 4.75 -0.24 4.75 5.25
2024-01-23 396,501 5.00 4.99 -0.01 4.75 5.25
  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2025-01-22 0 6.10 6.08 0.00 6.01 6.02
2025-01-21 0 6.10 6.08 0.00 6.00 6.02
2025-01-20 23,580 6.10 6.08 0.08 6.08 6.10
2025-01-17 425,602 6.00 6.00 0.00 6.00 6.10
2025-01-16 118,490 6.00 6.00 -0.10 6.00 6.05
2025-01-15 0 6.05 6.10 0.00 5.98 6.00
2025-01-14 323 6.05 6.10 -0.04 5.76 6.00
2025-01-13 1,430 6.10 6.14 0.07 6.09 6.10
2025-01-10 42,043 6.10 6.07 0.10 5.80 6.15
2025-01-09 1,384 6.04 5.97 -0.11 5.76 6.05
2025-01-08 958 6.10 6.08 0.29 6.08 6.10
2025-01-07 30,605 5.75 5.79 -0.21 5.75 6.11
2025-01-06 2,893 6.11 6.00 0.10 6.10 6.11
2025-01-03 1,482 5.90 5.90 -0.27 5.75 5.90
2025-01-02 41 6.15 6.17 -0.01 5.95 6.15
2024-12-31 5 6.18 6.18 0.16 6.15 6.17
2024-12-30 241,505 6.20 6.02 0.06 6.18 6.20
2024-12-27 16,702 6.00 5.96 0.03 5.92 6.00
2024-12-24 8,428 5.95 5.93 0.08 5.98 6.00
2024-12-23 3,629 5.85 5.85 -0.01 6.04 6.16
2024-12-20 1,647 5.75 5.86 0.11 6.14 6.15
2024-12-19 30,884 5.75 5.75 -0.46 5.75 6.24
2024-12-18 1,866 6.21 6.21 -0.07 6.20 6.26
2024-12-17 3 6.28 6.28 0.02 6.00 6.27
2024-12-16 723 5.90 6.26 0.34 6.26 6.28
2024-12-13 36,610 6.28 5.92 -0.38 5.75 6.28
2024-12-12 512 6.29 6.30 0.55 5.90 6.29
2024-12-11 4,876 6.30 5.75 -0.59 6.28 6.30
2024-12-10 1,065 6.32 6.34 0.78 5.65 6.32
2024-12-09 837 5.55 5.56 -0.82 6.32 6.35
2024-12-06 56 6.38 6.38 -0.01 5.58 6.38
2024-12-05 912 6.38 6.39 0.00 6.38 6.40
2024-12-04 766 6.39 6.39 0.00 6.39 6.40
2024-12-03 40,180 6.39 6.39 -0.01 6.38 6.40
2024-12-02 18,982 6.40 6.40 0.02 6.38 6.40
2024-11-29 1,700 6.38 6.38 -0.01 6.35 6.39
2024-11-28 2,369 6.38 6.39 0.00 5.58 6.38
2024-11-27 395 6.39 6.39 -0.01 6.37 6.39
2024-11-26 803 6.40 6.40 0.08 5.56 6.40
2024-11-25 931 5.56 6.32 0.29 6.38 6.39
2024-11-22 167,762 6.40 6.03 -0.35 6.00 6.40
2024-11-21 3,954 6.38 6.38 0.38 6.00 6.38
2024-11-20 10,267 6.00 6.00 0.00 6.19 6.20
2024-11-19 5,029 6.00 6.00 -0.12 6.00 6.20
2024-11-18 5,621 6.45 6.12 -0.36 6.20 6.30
2024-11-15 1,000 6.48 6.48 0.04 6.01 6.46
2024-11-14 889 6.49 6.44 0.43 6.01 6.48
2024-11-13 318,945 6.01 6.01 0.01 6.47 6.48
2024-11-12 341,750 6.00 6.00 -0.56 6.00 6.53
2024-11-11 1,274 6.54 6.56 -0.19 6.52 6.54
2024-11-08 1,723 6.60 6.75 1.41 5.51 6.60
2024-11-07 93,895 6.80 5.34 -1.45 5.35 6.80
2024-11-06 937 6.80 6.79 0.69 6.78 6.80
2024-11-05 19,316 6.80 6.10 -0.70 6.00 6.80
2024-11-04 9 6.80 6.80 0.11 6.78 6.80
2024-11-01 6,375 6.69 6.69 -0.11 6.69 6.80
2024-10-31 1,411 6.80 6.80 0.80 6.75 6.80
2024-10-30 2,132 6.00 6.00 -0.78 6.78 6.79
2024-10-29 10,964 6.79 6.78 0.01 6.10 6.80
2024-10-28 1,505 6.78 6.77 1.20 6.75 6.77
2024-10-25 29,597 6.78 5.57 -1.21 5.31 6.77
2024-10-24 0 6.78 6.78 0.00 6.01 6.78
2024-10-23 8 6.78 6.78 0.01 6.76 6.78
2024-10-22 905 6.78 6.77 0.75 6.77 6.78
2024-10-18 11,510 5.75 6.02 -0.76 6.76 6.78
2024-10-17 1,544 6.80 6.78 0.26 6.78 6.80
2024-10-16 0 6.41 6.52 0.00 6.74 6.75
2024-10-15 10,201 6.41 6.52 -0.08 6.41 6.75
2024-10-14 1,365 6.60 6.60 0.00 6.76 6.78
2024-10-11 1,248 6.60 6.60 0.00 6.60 6.79
2024-10-10 0 6.80 6.60 0.00 6.60 6.79
2024-10-09 0 6.80 6.60 0.00 6.76 6.79
2024-10-08 2,504 6.80 6.60 -0.20 6.60 6.80
2024-10-07 0 6.80 6.80 0.00 6.78 6.80
2024-10-04 0 6.80 6.80 0.00 6.60 6.80
2024-10-03 258 6.80 6.80 -0.12 6.50 6.80
2024-10-02 130 6.92 6.92 0.06 6.80 6.92
2024-10-01 0 6.92 6.86 0.00 6.80 6.92
2024-09-30 70,793 6.92 6.86 0.11 6.90 6.92
2024-09-27 57,001 6.75 6.75 0.00 6.50 6.75
2024-09-26 262,764 6.75 6.75 0.02 6.50 6.75
2024-09-25 119,350 6.50 6.73 -0.17 6.48 6.74
2024-09-24 10 6.90 6.90 0.03 6.50 6.90
2024-09-23 2,081 6.90 6.87 0.31 6.50 6.90
2024-09-20 6,125 6.50 6.56 -0.34 6.50 6.89
2024-09-19 47 6.90 6.90 -0.02 6.51 6.90
2024-09-18 0 6.92 6.92 0.00 6.50 6.92
2024-09-17 0 6.92 6.92 0.00 6.60 6.92
2024-09-16 10 6.92 6.92 -0.02 6.50 6.92
2024-09-13 2,300 6.94 6.94 -0.01 6.50 6.93
2024-09-12 13,402 6.95 6.95 0.42 6.56 6.94
2024-09-11 315,254 7.00 6.53 0.03 6.50 7.00
2024-09-10 3,011 6.50 6.50 0.19 6.30 6.50
2024-09-09 107 6.30 6.31 -0.19 6.30 6.50
2024-09-06 130 6.50 6.50 0.00 6.30 6.50
2024-09-05 3,252 6.50 6.50 0.11 6.30 6.50
2024-09-04 135 6.39 6.39 0.00 6.30 6.39
2024-09-03 456 6.41 6.39 0.84 5.20 6.41
2024-09-02 161 5.45 5.55 -0.86 6.30 6.41
2024-08-30 500 6.41 6.41 0.00 6.40 6.41
2024-08-29 1,159 6.41 6.41 0.00 5.20 6.41
2024-08-28 26 6.41 6.41 0.01 6.40 6.41
2024-08-27 343 6.41 6.40 0.85 6.40 6.41
2024-08-26 5,106 5.50 5.55 -0.92 5.20 6.41
2024-08-23 17,138 6.30 6.47 -0.52 5.54 6.50
2024-08-22 50 6.99 6.99 -0.01 6.50 6.99
2024-08-21 2,001 7.02 7.00 0.50 6.90 7.00
2024-08-20 1,000 6.50 6.50 -0.52 6.50 7.00
2024-08-19 5 7.02 7.02 0.52 6.50 7.00
2024-08-16 51 6.50 6.50 0.12 6.50 7.02
2024-08-15 33,294 7.02 6.38 -0.03 6.50 7.02
2024-08-14 6,567 7.05 6.41 -0.11 6.35 7.03
2024-08-13 3,043 7.05 6.52 0.15 6.35 7.04
2024-08-12 8,003 6.35 6.37 -0.75 6.35 7.05
2024-08-09 8,651 7.29 7.12 0.77 6.36 7.27
2024-08-08 101,587 6.35 6.35 0.00 6.35 6.50
2024-08-07 16,510 6.35 6.35 -0.33 6.35 6.50
2024-08-05 1,704 6.62 6.68 0.08 6.35 6.50
2024-08-02 29,741 7.10 6.60 -0.10 6.85 7.10
2024-07-31 7,924 6.70 6.70 0.35 6.80 6.87
2024-07-30 8,372 6.35 6.35 -0.03 6.35 6.69
2024-07-29 11,033 6.70 6.38 0.03 6.35 6.70
2024-07-26 76,000 6.35 6.35 0.00 6.35 6.44
2024-07-25 907 6.35 6.35 0.01 6.35 6.40
2024-07-24 125,910 6.35 6.34 0.04 6.35 6.40
2024-07-23 0 6.30 6.30 0.00 6.00 6.30
2024-07-22 712 6.30 6.30 0.00 6.25 6.30
2024-07-19 1,000 6.30 6.30 0.30 6.00 6.30
2024-07-18 0 6.00 6.00 0.00 6.05 6.34
2024-07-17 9,770 6.00 6.00 -0.30 6.32 6.42
2024-07-16 29,238 6.20 6.30 -0.14 5.20 6.00
2024-07-15 168 6.44 6.44 0.14 6.30 6.44
2024-07-12 5,175 6.30 6.30 0.00 6.30 6.44
2024-07-11 0 6.30 6.30 0.00 6.40 6.44
2024-07-10 0 6.30 6.30 0.00 6.30 6.44
2024-07-09 404 6.30 6.30 -0.14 6.30 6.45
2024-07-08 23,026 6.70 6.44 0.14 6.34 6.70
2024-07-05 1,778 6.30 6.30 -0.25 6.31 6.70
2024-07-04 72 6.55 6.55 -0.20 6.30 6.40
2024-07-02 0 6.58 6.75 0.00 6.60 6.70
2024-07-01 6,777 6.58 6.75 -0.13 6.70 6.85
2024-06-28 0 6.89 6.88 0.00 6.87 6.88
2024-06-27 1,678 6.89 6.88 0.33 6.58 6.88
2024-06-26 5,642 6.55 6.55 -0.19 6.80 6.87
2024-06-25 0 6.88 6.74 0.00 6.55 6.87
2024-06-24 14,097 6.88 6.74 -0.10 6.70 6.88
2024-06-21 100 6.84 6.84 0.29 6.60 6.85
2024-06-20 17,264 6.55 6.55 0.00 6.55 6.85
2024-06-19 1,648 6.55 6.55 0.00 6.80 6.85
2024-06-18 5,395 6.55 6.55 -0.44 6.55 6.89
2024-06-17 0 7.00 6.99 0.00 6.80 6.90
2024-06-14 1,028 7.00 6.99 0.51 6.55 7.00
2024-06-13 121,844 5.22 6.48 -0.07 6.55 7.00
2024-06-12 10,006 6.55 6.55 0.05 6.50 6.55
2024-06-11 122,946 6.55 6.50 0.00 6.50 6.55
2024-06-10 92,695 6.50 6.50 0.00 6.45 6.50
2024-06-07 136,003 6.50 6.50 0.00 6.45 6.50
2024-06-06 100,000 6.50 6.50 0.02 6.45 6.50
2024-06-05 30,000 6.48 6.48 -0.02 6.45 6.49
2024-06-04 100,808 6.50 6.50 0.00 6.45 6.50
2024-06-03 2,333 6.50 6.50 0.00 6.44 6.50
2024-05-31 1,063,961 6.50 6.50 -0.25 6.48 6.50
2024-05-30 34,132 6.50 6.75 -0.32 6.41 6.50
2024-05-29 500 7.07 7.07 -0.01 7.00 7.09
2024-05-28 503 7.08 7.08 0.29 6.41 7.07
2024-05-27 1,015 7.09 6.79 0.44 6.92 7.09
2024-05-24 902 6.35 6.35 0.01 6.35 6.99
2024-05-22 7,805 6.33 6.34 -0.73 6.35 6.99
2024-05-21 0 7.09 7.07 0.00 6.64 7.08
2024-05-20 343 7.09 7.07 0.22 7.00 7.09
2024-05-17 2,016 7.09 6.85 0.13 6.33 7.09
2024-05-16 36,417 7.20 6.72 0.41 6.33 7.19
2024-05-15 34,922 6.30 6.31 -0.24 6.31 7.17
2024-05-14 5,404 7.32 6.55 -0.01 6.38 7.30
2024-05-13 16,764 6.64 6.56 -0.08 6.51 7.34
2024-05-10 7 6.99 6.64 0.13 6.38 7.42
2024-05-09 25,073 6.50 6.51 -0.92 6.37 7.42
2024-05-08 2,155 6.50 7.43 0.06 6.51 7.50
2024-05-07 103,656 7.57 7.37 0.48 6.37 7.50
2024-05-06 1,026,275 6.90 6.89 0.76 6.32 6.99
2024-05-03 223,053 6.50 6.13 -1.63 6.10 7.46
2024-05-02 8,471 7.13 7.76 1.51 6.49 7.13
2024-05-01 157,088 6.15 6.25 0.05 6.11 6.49
2024-04-30 637,534 6.20 6.20 -0.04 6.10 6.20
2024-04-29 8 6.10 6.24 0.23 6.01 6.28
2024-04-26 1,021 6.01 6.01 0.06 6.01 6.28
2024-04-25 1,001 5.95 5.95 -0.23 6.01 6.29
2024-04-24 39,631 6.29 6.18 0.13 6.05 6.29
2024-04-23 7,598 6.14 6.05 -0.09 5.95 6.14
2024-04-22 150 6.13 6.14 0.00 5.95 6.10
2024-04-19 1,760 6.14 6.14 0.07 5.95 6.14
2024-04-18 444 6.24 6.07 -0.03 5.88 6.15
2024-04-17 1,349,546 6.20 6.10 -0.04 6.10 6.29
2024-04-16 1,078,115 5.95 6.14 0.07 5.94 6.10
2024-04-15 10,001 6.15 6.07 0.11 5.95 6.14
2024-04-12 203,275 5.95 5.96 -0.04 5.95 6.05
2024-04-11 1,299 6.00 6.00 0.07 5.95 6.10
2024-04-10 50,938 6.10 5.93 -0.08 5.85 6.10
2024-04-09 2,627 6.15 6.01 0.01 5.97 6.15
2024-04-08 11,619 6.00 6.00 0.00 6.00 6.15
2024-04-05 20,240 6.15 6.00 0.05 5.96 6.15
2024-04-04 352,134 6.00 5.95 0.41 5.95 6.00
2024-04-03 15,003,418 6.00 5.54 -0.46 5.95 6.00
2024-04-02 1,000,151 5.65 6.00 0.62 5.71 6.00
2024-03-28 126,004 5.30 5.38 -0.20 6.00 6.29
2024-03-27 104,707 5.48 5.58 -0.07 5.48 5.99
2024-03-26 375,835 6.10 5.65 0.17 5.48 6.10
2024-03-25 12,000,003 5.48 5.48 -0.12 5.40 5.54
2024-03-22 14,827 5.61 5.60 0.05 5.21 5.54
2024-03-21 571 5.60 5.55 -0.05 5.55 5.61
2024-03-20 3,511 5.60 5.60 0.05 5.55 5.60
2024-03-19 24,500 5.55 5.55 0.00 5.55 5.60
2024-03-18 101,804 5.55 5.55 -0.06 5.55 5.60
2024-03-15 2 5.61 5.61 0.29 5.20 5.60
2024-03-14 5,000,001 5.27 5.32 0.07 5.20 5.61
2024-03-13 4,005,833 5.20 5.25 -0.14 5.20 5.40
2024-03-12 1 5.39 5.39 0.00 5.20 5.39
2024-03-11 11,151 5.40 5.39 0.19 5.29 5.39
2024-03-08 736 5.20 5.20 -0.05 5.20 5.39
2024-03-07 2 5.25 5.25 0.15 5.15 5.25
2024-03-06 3,469 5.10 5.10 -0.01 5.15 5.39
2024-03-05 18,490 5.10 5.11 -0.04 5.10 5.39
2024-03-04 4,394 5.39 5.15 -0.10 5.30 5.40
2024-03-01 1,800 5.25 5.25 -0.05 5.25 5.40
2024-02-29 40 5.30 5.30 -0.10 5.20 5.40
2024-02-28 10,877 5.35 5.40 0.30 5.30 5.40
2024-02-27 1,000,000 5.00 5.10 -0.30 5.00 5.40
2024-02-26 516 5.40 5.40 0.01 5.37 5.40
2024-02-23 8,508 5.40 5.39 0.34 5.00 5.40
2024-02-22 1,000,100 5.00 5.05 -0.05 5.00 5.38
2024-02-21 418,795 5.10 5.10 0.00 5.25 5.39
2024-02-20 1,009,231 5.00 5.10 -0.15 4.78 5.39
2024-02-19 27,436 5.25 5.25 -0.15 5.20 5.25
2024-02-16 2,533 5.39 5.40 0.09 5.25 5.39
2024-02-15 25,308 5.40 5.31 -0.09 5.30 5.40
2024-02-13 20,181 5.40 5.40 0.04 5.32 5.40
2024-02-12 137,912 5.40 5.36 0.03 5.31 5.40
2024-02-09 28,756 5.34 5.33 -0.01 5.30 5.35
2024-02-08 3,285 5.35 5.34 0.04 5.30 5.35
2024-02-07 20,113 5.34 5.30 0.04 5.30 5.35
2024-02-06 40,597 5.25 5.26 0.06 5.25 5.35
2024-02-05 2,050 5.20 5.20 0.07 5.30 5.33
2024-02-02 4,376 4.78 5.13 -0.07 5.20 5.33
2024-02-01 8,984 5.20 5.20 -0.09 5.18 5.33
2024-01-31 50 5.19 5.29 0.14 5.15 5.19
2024-01-30 75 5.15 5.15 -0.19 4.79 5.15
2024-01-29 19,452 5.35 5.34 -0.01 5.15 5.35
2024-01-26 0 5.35 5.35 0.00 4.78 5.30
2024-01-25 20,282 5.35 5.35 0.60 4.78 5.35
2024-01-24 11,517 4.75 4.75 -0.24 4.75 5.25
2024-01-23 396,501 5.00 4.99 -0.01 4.75 5.25
Select Stock
Prev. Closing Price $6.08
Open $6.08
Bid $6.01
Ask $6.02
Volume Traded 0
Last Traded $6.10
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