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.

SCOTIA GROUP JAMAICA LIMITED (SGJ)

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 45,840 59.98 57.73 -1.09 59.97 60.00
2025-01-21 21,024 63.00 58.82 -1.58 60.40 62.99
2025-01-20 50,871 61.00 60.40 4.43 63.99 64.00
2025-01-17 213,960 55.00 55.97 0.32 55.00 59.94
2025-01-16 104,235 55.24 55.65 0.63 55.10 55.24
2025-01-15 143,589 55.00 55.02 1.37 55.78 56.00
2025-01-14 6,145 54.00 53.65 2.01 54.00 55.00
2025-01-13 12,701 54.80 51.64 0.31 53.98 54.87
2025-01-10 415,924 52.00 51.33 0.50 51.00 53.99
2025-01-09 56,885 50.70 50.83 -1.16 50.51 50.70
2025-01-08 22,322 52.00 51.99 -0.13 51.98 52.00
2025-01-07 27,388 54.00 52.12 -0.28 53.60 54.00
2025-01-06 111,314 52.50 52.40 -1.24 53.62 53.64
2025-01-03 2,740 54.50 53.64 -0.45 54.07 54.87
2025-01-02 5,213 54.50 54.09 0.53 53.61 54.89
2024-12-31 17,018 53.99 53.56 2.38 53.99 54.00
2024-12-30 59,018 50.70 51.18 -1.65 53.98 54.00
2024-12-27 106,437 52.50 52.83 -2.08 50.55 57.48
2024-12-24 1,112,346 54.91 54.91 0.89 54.96 54.99
2024-12-23 27,523 52.15 54.02 2.28 54.85 54.87
2024-12-20 27,662 53.89 51.74 -0.53 51.98 52.00
2024-12-19 9,984 54.75 52.27 0.17 52.22 54.74
2024-12-18 35,169 52.50 52.10 0.64 52.48 52.99
2024-12-17 47,554 51.50 51.46 -0.32 51.50 52.50
2024-12-16 32,015 51.00 51.78 0.75 50.98 52.50
2024-12-13 910,024 52.00 51.03 -3.42 51.90 54.00
2024-12-12 33,313 53.13 54.45 3.51 52.05 54.00
2024-12-11 41,710 52.90 50.94 2.72 52.88 54.83
2024-12-10 161,674 49.99 48.22 0.74 47.50 49.98
2024-12-09 43,584 46.00 47.48 -0.24 48.98 48.99
2024-12-06 146,814 47.75 47.72 1.22 46.99 47.99
2024-12-05 233,954 46.50 46.50 0.51 46.51 47.00
2024-12-04 25,196 46.50 45.99 0.30 46.48 46.50
2024-12-03 33,589 46.49 45.69 -0.05 45.50 46.49
2024-12-02 45,506 45.50 45.74 0.94 46.48 46.50
2024-11-29 72,623 44.07 44.80 -0.75 46.10 46.49
2024-11-28 125,200 44.07 45.55 -0.64 44.07 45.50
2024-11-27 23,563 46.02 46.19 0.18 46.43 46.50
2024-11-26 11,308 46.50 46.01 0.11 45.50 46.50
2024-11-25 7,202 46.50 45.90 1.10 46.49 46.50
2024-11-22 71,269 46.50 44.80 -2.19 45.00 46.50
2024-11-21 89,217 46.55 46.99 -0.30 46.05 46.50
2024-11-20 6,774 47.10 47.29 1.31 47.00 47.10
2024-11-19 35,465 47.00 45.98 -2.69 47.50 48.95
2024-11-18 8,738 48.97 48.67 1.50 48.90 48.96
2024-11-15 30,567 47.00 47.17 0.03 47.10 48.97
2024-11-14 75,002 48.99 47.14 0.06 47.10 48.99
2024-11-13 172,270 47.00 47.08 -0.54 48.95 48.98
2024-11-12 39,310 48.00 47.62 0.98 47.01 48.98
2024-11-11 161,697 47.00 46.64 0.86 47.97 47.98
2024-11-08 32,864 45.61 45.78 -0.93 45.52 47.00
2024-11-07 180,831 46.00 46.71 0.63 45.55 47.00
2024-11-06 1,595 46.25 46.08 0.58 46.58 46.59
2024-11-05 204,035 45.50 45.50 0.02 45.48 45.50
2024-11-04 19,614 45.50 45.48 0.25 45.48 45.50
2024-11-01 76,631 45.00 45.23 -0.19 45.01 45.50
2024-10-31 27,625 45.50 45.42 0.07 45.45 45.50
2024-10-30 589,834 45.00 45.35 -0.12 45.48 45.50
2024-10-29 251,729 45.50 45.47 0.03 45.10 45.50
2024-10-28 76,327 45.50 45.44 0.62 45.00 45.50
2024-10-25 487,496 44.40 44.82 0.45 44.20 45.50
2024-10-24 16,206 45.15 44.37 -0.13 44.23 45.15
2024-10-23 49,386 44.15 44.50 0.39 44.98 45.00
2024-10-22 201,990 44.00 44.11 -1.06 45.14 45.20
2024-10-18 313,527 45.20 45.17 1.15 45.18 45.20
2024-10-17 190,107 44.00 44.02 -0.03 44.78 45.20
2024-10-16 86,226 44.00 44.05 -0.96 44.95 44.96
2024-10-15 2,284 44.97 45.01 -0.39 44.96 44.97
2024-10-14 2,163 45.40 45.40 0.44 44.98 45.20
2024-10-11 293,317 45.50 44.96 0.04 44.30 45.50
2024-10-10 501,824 44.70 44.92 -0.04 44.70 45.50
2024-10-09 46,182 44.71 44.96 -0.40 44.98 45.00
2024-10-08 68,402 45.00 45.36 0.14 45.22 45.50
2024-10-07 13,023 45.50 45.22 -0.27 45.10 45.50
2024-10-04 33,691 45.47 45.49 0.10 45.45 45.50
2024-10-03 467,290 45.50 45.39 0.52 44.87 45.50
2024-10-02 40,549 45.00 44.87 -0.07 45.00 45.50
2024-10-01 12,416 45.00 44.94 -0.49 45.00 45.47
2024-09-30 1,501 45.00 45.43 1.02 45.47 45.50
2024-09-27 48,991 45.50 44.41 0.14 44.50 45.50
2024-09-26 58,317 45.50 44.27 -0.60 45.05 45.50
2024-09-25 93,197 45.24 44.87 0.52 45.05 45.24
2024-09-24 377,425 44.01 44.35 -0.67 44.00 45.24
2024-09-23 91,706 45.24 45.02 0.02 45.00 45.24
2024-09-20 51,085 45.00 45.00 0.00 45.00 45.05
2024-09-19 67,147 45.01 45.00 0.67 45.01 45.09
2024-09-18 332,121 45.00 44.33 -0.26 45.00 45.19
2024-09-17 2,067 44.00 44.59 0.63 44.00 45.00
2024-09-16 200,262 44.80 43.96 0.20 44.90 44.97
2024-09-13 8,536 43.99 43.76 0.50 43.10 43.99
2024-09-12 17,551 43.80 43.26 1.40 43.10 43.94
2024-09-11 139,768 41.75 41.86 -0.32 42.15 43.77
2024-09-10 477,479 43.80 42.18 -0.73 42.15 43.80
2024-09-09 53,851 42.91 42.91 0.47 42.90 42.91
2024-09-06 77,691 43.00 42.44 0.64 41.90 42.90
2024-09-05 20,695 42.00 41.80 -0.20 41.90 42.00
2024-09-04 12,261 41.85 42.00 -0.20 41.89 42.00
2024-09-03 17,851 42.00 42.20 -1.16 41.56 42.00
2024-09-02 36,658 43.00 43.36 -0.61 42.89 43.00
2024-08-30 15,220 43.98 43.97 0.17 43.97 43.98
2024-08-29 33,753 43.98 43.80 -0.18 43.50 43.98
2024-08-28 279,983 43.98 43.98 0.31 43.96 43.98
2024-08-27 6,864 44.00 43.67 -0.32 43.99 44.01
2024-08-26 143,654 44.01 43.99 -0.56 44.00 44.01
2024-08-23 8,307 44.01 44.55 0.40 43.16 44.01
2024-08-22 17,602 44.96 44.15 0.14 44.02 44.96
2024-08-21 64,065 44.00 44.01 -0.62 44.80 44.99
2024-08-20 251 45.00 44.63 0.54 44.09 44.99
2024-08-19 7,184 44.10 44.09 -0.89 44.07 45.00
2024-08-16 10,216 44.15 44.98 0.89 44.09 44.10
2024-08-15 3,432 44.10 44.09 0.93 44.00 44.98
2024-08-14 70,224 44.00 43.16 0.26 44.90 44.98
2024-08-13 267,703 42.30 42.90 -1.83 42.12 44.98
2024-08-12 160,052 44.75 44.73 0.66 43.00 44.75
2024-08-09 48,666 45.15 44.07 0.71 44.10 45.17
2024-08-08 13,807 43.00 43.36 -1.21 43.05 44.00
2024-08-07 51,058 44.00 44.57 0.47 43.70 44.00
2024-08-05 4,867 45.00 44.10 0.97 44.00 45.00
2024-08-02 32,193 43.70 43.13 -0.84 44.90 44.99
2024-07-31 9,854 44.40 43.97 0.84 45.00 45.17
2024-07-30 107,137 43.01 43.13 -1.27 43.03 44.00
2024-07-29 1,450 45.19 44.40 0.39 44.97 45.19
2024-07-26 151,628 44.00 44.01 -0.08 43.70 45.20
2024-07-25 144,192 44.00 44.09 -0.60 44.00 45.00
2024-07-24 23,673 44.00 44.69 -0.52 44.97 45.00
2024-07-23 923 45.24 45.21 0.05 45.24 45.25
2024-07-22 44,969 45.20 45.16 1.02 45.20 45.30
2024-07-19 179,695 43.07 44.14 -1.03 43.06 45.19
2024-07-18 3,813 45.20 45.17 1.15 44.60 45.20
2024-07-17 114,624 45.33 44.02 0.81 44.74 45.33
2024-07-16 47,852 43.11 43.21 -1.15 43.10 45.39
2024-07-15 4,172 45.40 44.36 -1.04 44.74 45.40
2024-07-12 382,183 45.45 45.40 -0.07 43.50 45.46
2024-07-11 2,256 45.46 45.47 1.21 44.25 45.00
2024-07-10 3,804 44.00 44.26 0.32 44.74 45.00
2024-07-09 4,188 43.85 43.94 0.10 44.00 45.00
2024-07-08 61,246 45.50 43.84 -1.57 44.74 45.50
2024-07-05 8,599 45.50 45.41 0.42 43.51 45.50
2024-07-04 2,585 45.00 44.99 0.47 45.00 45.50
2024-07-02 3,657 44.65 44.52 -0.16 44.74 45.00
2024-07-01 14,806 44.95 44.68 -0.03 44.74 44.95
2024-06-28 8,202 45.00 44.71 1.21 44.95 45.00
2024-06-27 86,230 45.00 43.50 -1.15 43.50 45.00
2024-06-26 29,563 44.00 44.65 0.04 44.74 45.00
2024-06-25 5,550 44.89 44.61 0.20 44.70 44.89
2024-06-24 1,747 42.85 44.41 1.61 44.70 44.81
2024-06-21 116,965 42.76 42.80 -1.73 42.76 44.81
2024-06-20 3,559 44.80 44.53 1.52 44.00 44.80
2024-06-19 209,976 44.75 43.01 -0.11 44.70 44.80
2024-06-18 12,278 42.71 43.12 0.22 42.70 42.80
2024-06-17 39,530 44.30 42.90 -0.93 44.00 44.30
2024-06-14 31,732 43.46 43.83 0.32 43.00 45.00
2024-06-13 549,676 43.46 43.51 0.04 42.35 43.90
2024-06-12 23,828 43.46 43.47 0.58 43.40 43.46
2024-06-11 14,216 44.98 42.89 -1.53 43.00 44.95
2024-06-10 540,060 44.75 44.42 -0.09 44.40 44.85
2024-06-07 5,787 44.41 44.51 0.10 44.00 44.41
2024-06-06 9,144 44.40 44.41 0.95 43.46 44.40
2024-06-05 360,975 44.40 43.46 -0.25 44.40 44.70
2024-06-04 2,342 43.90 43.71 -0.18 43.89 44.10
2024-06-03 44,675 44.09 43.89 0.29 44.00 44.09
2024-05-31 19,950 43.80 43.60 2.07 42.50 44.09
2024-05-30 159,305 43.93 41.53 -0.46 41.50 43.94
2024-05-29 8,451 41.76 41.99 0.32 41.98 42.00
2024-05-28 12,319 42.00 41.67 0.12 41.76 42.00
2024-05-27 206,007 41.50 41.55 -0.20 43.95 43.99
2024-05-24 80,038 41.50 41.75 -0.13 41.50 44.22
2024-05-22 222,315 44.29 41.88 -1.92 41.50 44.29
2024-05-21 27,553 44.00 43.80 0.70 42.97 44.00
2024-05-20 23,949 41.90 43.10 -0.11 42.60 42.97
2024-05-17 64,233 43.25 43.21 1.29 42.57 44.35
2024-05-16 112,313 41.50 41.92 -1.05 41.50 44.39
2024-05-15 161,192 42.00 42.97 1.33 42.00 44.33
2024-05-14 163,600 43.20 41.64 -1.46 42.00 44.00
2024-05-13 146,309 43.15 43.10 0.23 43.15 43.50
2024-05-10 11,068 42.50 42.87 -0.28 43.15 43.40
2024-05-09 468,282 43.15 43.15 -0.10 43.00 43.40
2024-05-08 53,613 43.15 43.25 1.19 43.39 43.40
2024-05-07 22,101 41.25 42.06 -1.81 41.00 43.50
2024-05-06 7,758 42.00 43.87 2.01 44.00 44.42
2024-05-03 21,477 41.00 41.86 -1.66 41.00 43.50
2024-05-02 77,686 43.70 43.52 -0.12 43.64 43.95
2024-05-01 6,815 43.00 43.64 0.60 43.93 43.97
2024-04-30 114,397 43.90 43.04 0.09 42.95 43.92
2024-04-29 9,754 43.95 42.95 1.41 43.93 43.95
2024-04-26 275,364 41.50 41.54 -1.46 41.50 43.00
2024-04-25 5,006 43.00 43.00 0.08 42.92 43.00
2024-04-24 13,984 42.80 42.92 0.03 44.43 44.44
2024-04-23 85,008 42.88 42.89 0.38 43.00 44.49
2024-04-22 3,046,756 43.00 42.51 -1.71 44.67 44.70
2024-04-19 2,945 44.88 44.22 -2.45 43.06 44.88
2024-04-18 27,367 44.90 46.67 2.12 44.55 44.90
2024-04-17 29,354 45.00 44.55 1.68 45.00 45.60
2024-04-16 28,074 45.60 42.87 -3.70 45.00 45.77
2024-04-15 3,421 44.00 46.57 1.73 45.95 46.49
2024-04-12 45,549 46.93 44.84 -1.16 46.00 46.93
2024-04-11 6,354 46.99 46.00 -1.04 44.57 47.00
2024-04-10 13,217 47.00 47.04 1.46 46.00 47.00
2024-04-09 23,733 45.00 45.58 -1.46 44.58 46.90
2024-04-08 164,534 47.20 47.04 0.27 47.00 47.20
2024-04-05 193,476 47.05 46.77 -0.30 47.05 47.15
2024-04-04 132,003 46.70 47.07 1.10 44.50 46.90
2024-04-03 2,177 45.90 45.97 -0.95 45.70 46.90
2024-04-02 8,794 47.33 46.92 -0.15 45.02 47.33
2024-03-28 38,043 47.44 47.07 2.42 47.44 47.45
2024-03-27 123,833 46.95 44.65 -2.60 45.01 47.00
2024-03-26 1,770 47.00 47.25 -0.01 46.95 47.00
2024-03-25 20,811 47.15 47.26 0.17 47.05 47.34
2024-03-22 4,002 46.00 47.09 0.30 46.00 47.26
2024-03-21 40,426 47.00 46.79 0.20 46.79 47.00
2024-03-20 6,424 45.50 46.59 0.78 46.95 47.25
2024-03-19 196,850 47.00 45.81 -0.49 47.00 47.25
2024-03-18 22,723 46.00 46.30 0.05 45.95 46.00
2024-03-15 382,436 46.00 46.25 2.18 46.10 46.92
2024-03-14 461,066 46.00 44.07 0.94 44.05 46.50
2024-03-13 1,010,596 43.00 43.13 -3.42 46.00 46.94
2024-03-12 33,894 47.05 46.55 2.21 46.00 47.05
2024-03-11 67,102 44.02 44.34 -2.21 44.02 47.43
2024-03-08 52,250 46.00 46.55 0.48 46.00 47.49
2024-03-07 25,668 45.80 46.07 -0.86 45.80 46.96
2024-03-06 23,299 46.95 46.93 0.09 46.93 46.95
2024-03-05 55,564 46.50 46.84 -0.42 46.00 47.00
2024-03-04 13,409 47.00 47.26 -0.09 46.01 47.00
2024-03-01 2,905 47.35 47.35 0.37 46.98 47.35
2024-02-29 757,472 47.34 46.98 0.09 46.90 47.34
2024-02-28 9,285 46.00 46.89 1.29 45.60 46.00
2024-02-27 25,411 44.50 45.60 -1.54 44.50 47.35
2024-02-26 45,251 45.50 47.14 1.15 45.50 47.39
2024-02-23 11,192 46.10 45.99 0.54 45.55 46.10
2024-02-22 25,207 46.00 45.45 0.36 45.00 46.00
2024-02-21 87,756 45.00 45.09 -1.05 44.50 45.00
2024-02-20 55,757 47.40 46.14 0.56 46.00 47.38
2024-02-19 371,060 46.00 45.58 0.57 44.50 46.00
2024-02-16 57,369 46.00 45.01 0.02 45.00 45.50
2024-02-15 499,932 45.00 44.99 -0.01 44.50 45.00
2024-02-13 47,920 45.00 45.00 -0.73 44.50 45.00
2024-02-12 208,902 44.50 45.73 -0.14 44.50 45.00
2024-02-09 53,020 45.50 45.87 0.72 45.00 45.50
2024-02-08 23,518 45.00 45.15 -0.92 45.00 46.00
2024-02-07 26,902 45.00 46.07 -0.12 45.01 46.00
2024-02-06 32,385 46.58 46.19 0.64 46.11 46.58
2024-02-05 21,850 45.90 45.55 2.14 44.10 46.00
2024-02-02 135,109 46.00 43.41 1.33 46.00 46.60
2024-02-01 19,113 41.00 42.08 1.55 40.55 42.98
2024-01-31 80,990 42.59 40.53 1.06 42.50 42.59
2024-01-30 55,961 40.00 39.47 -1.07 40.00 40.50
2024-01-29 42,245 41.35 40.54 0.32 40.01 41.39
2024-01-26 8,633 40.50 40.22 -1.18 39.05 40.50
2024-01-25 40,442 41.46 41.40 1.33 40.07 41.49
2024-01-24 257,885 40.00 40.07 -0.51 37.00 41.51
2024-01-23 33,778 39.51 40.58 -0.09 40.51 41.37
  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2025-01-22 45,840 59.98 57.73 -1.09 59.97 60.00
2025-01-21 21,024 63.00 58.82 -1.58 60.40 62.99
2025-01-20 50,871 61.00 60.40 4.43 63.99 64.00
2025-01-17 213,960 55.00 55.97 0.32 55.00 59.94
2025-01-16 104,235 55.24 55.65 0.63 55.10 55.24
2025-01-15 143,589 55.00 55.02 1.37 55.78 56.00
2025-01-14 6,145 54.00 53.65 2.01 54.00 55.00
2025-01-13 12,701 54.80 51.64 0.31 53.98 54.87
2025-01-10 415,924 52.00 51.33 0.50 51.00 53.99
2025-01-09 56,885 50.70 50.83 -1.16 50.51 50.70
2025-01-08 22,322 52.00 51.99 -0.13 51.98 52.00
2025-01-07 27,388 54.00 52.12 -0.28 53.60 54.00
2025-01-06 111,314 52.50 52.40 -1.24 53.62 53.64
2025-01-03 2,740 54.50 53.64 -0.45 54.07 54.87
2025-01-02 5,213 54.50 54.09 0.53 53.61 54.89
2024-12-31 17,018 53.99 53.56 2.38 53.99 54.00
2024-12-30 59,018 50.70 51.18 -1.65 53.98 54.00
2024-12-27 106,437 52.50 52.83 -2.08 50.55 57.48
2024-12-24 1,112,346 54.91 54.91 0.89 54.96 54.99
2024-12-23 27,523 52.15 54.02 2.28 54.85 54.87
2024-12-20 27,662 53.89 51.74 -0.53 51.98 52.00
2024-12-19 9,984 54.75 52.27 0.17 52.22 54.74
2024-12-18 35,169 52.50 52.10 0.64 52.48 52.99
2024-12-17 47,554 51.50 51.46 -0.32 51.50 52.50
2024-12-16 32,015 51.00 51.78 0.75 50.98 52.50
2024-12-13 910,024 52.00 51.03 -3.42 51.90 54.00
2024-12-12 33,313 53.13 54.45 3.51 52.05 54.00
2024-12-11 41,710 52.90 50.94 2.72 52.88 54.83
2024-12-10 161,674 49.99 48.22 0.74 47.50 49.98
2024-12-09 43,584 46.00 47.48 -0.24 48.98 48.99
2024-12-06 146,814 47.75 47.72 1.22 46.99 47.99
2024-12-05 233,954 46.50 46.50 0.51 46.51 47.00
2024-12-04 25,196 46.50 45.99 0.30 46.48 46.50
2024-12-03 33,589 46.49 45.69 -0.05 45.50 46.49
2024-12-02 45,506 45.50 45.74 0.94 46.48 46.50
2024-11-29 72,623 44.07 44.80 -0.75 46.10 46.49
2024-11-28 125,200 44.07 45.55 -0.64 44.07 45.50
2024-11-27 23,563 46.02 46.19 0.18 46.43 46.50
2024-11-26 11,308 46.50 46.01 0.11 45.50 46.50
2024-11-25 7,202 46.50 45.90 1.10 46.49 46.50
2024-11-22 71,269 46.50 44.80 -2.19 45.00 46.50
2024-11-21 89,217 46.55 46.99 -0.30 46.05 46.50
2024-11-20 6,774 47.10 47.29 1.31 47.00 47.10
2024-11-19 35,465 47.00 45.98 -2.69 47.50 48.95
2024-11-18 8,738 48.97 48.67 1.50 48.90 48.96
2024-11-15 30,567 47.00 47.17 0.03 47.10 48.97
2024-11-14 75,002 48.99 47.14 0.06 47.10 48.99
2024-11-13 172,270 47.00 47.08 -0.54 48.95 48.98
2024-11-12 39,310 48.00 47.62 0.98 47.01 48.98
2024-11-11 161,697 47.00 46.64 0.86 47.97 47.98
2024-11-08 32,864 45.61 45.78 -0.93 45.52 47.00
2024-11-07 180,831 46.00 46.71 0.63 45.55 47.00
2024-11-06 1,595 46.25 46.08 0.58 46.58 46.59
2024-11-05 204,035 45.50 45.50 0.02 45.48 45.50
2024-11-04 19,614 45.50 45.48 0.25 45.48 45.50
2024-11-01 76,631 45.00 45.23 -0.19 45.01 45.50
2024-10-31 27,625 45.50 45.42 0.07 45.45 45.50
2024-10-30 589,834 45.00 45.35 -0.12 45.48 45.50
2024-10-29 251,729 45.50 45.47 0.03 45.10 45.50
2024-10-28 76,327 45.50 45.44 0.62 45.00 45.50
2024-10-25 487,496 44.40 44.82 0.45 44.20 45.50
2024-10-24 16,206 45.15 44.37 -0.13 44.23 45.15
2024-10-23 49,386 44.15 44.50 0.39 44.98 45.00
2024-10-22 201,990 44.00 44.11 -1.06 45.14 45.20
2024-10-18 313,527 45.20 45.17 1.15 45.18 45.20
2024-10-17 190,107 44.00 44.02 -0.03 44.78 45.20
2024-10-16 86,226 44.00 44.05 -0.96 44.95 44.96
2024-10-15 2,284 44.97 45.01 -0.39 44.96 44.97
2024-10-14 2,163 45.40 45.40 0.44 44.98 45.20
2024-10-11 293,317 45.50 44.96 0.04 44.30 45.50
2024-10-10 501,824 44.70 44.92 -0.04 44.70 45.50
2024-10-09 46,182 44.71 44.96 -0.40 44.98 45.00
2024-10-08 68,402 45.00 45.36 0.14 45.22 45.50
2024-10-07 13,023 45.50 45.22 -0.27 45.10 45.50
2024-10-04 33,691 45.47 45.49 0.10 45.45 45.50
2024-10-03 467,290 45.50 45.39 0.52 44.87 45.50
2024-10-02 40,549 45.00 44.87 -0.07 45.00 45.50
2024-10-01 12,416 45.00 44.94 -0.49 45.00 45.47
2024-09-30 1,501 45.00 45.43 1.02 45.47 45.50
2024-09-27 48,991 45.50 44.41 0.14 44.50 45.50
2024-09-26 58,317 45.50 44.27 -0.60 45.05 45.50
2024-09-25 93,197 45.24 44.87 0.52 45.05 45.24
2024-09-24 377,425 44.01 44.35 -0.67 44.00 45.24
2024-09-23 91,706 45.24 45.02 0.02 45.00 45.24
2024-09-20 51,085 45.00 45.00 0.00 45.00 45.05
2024-09-19 67,147 45.01 45.00 0.67 45.01 45.09
2024-09-18 332,121 45.00 44.33 -0.26 45.00 45.19
2024-09-17 2,067 44.00 44.59 0.63 44.00 45.00
2024-09-16 200,262 44.80 43.96 0.20 44.90 44.97
2024-09-13 8,536 43.99 43.76 0.50 43.10 43.99
2024-09-12 17,551 43.80 43.26 1.40 43.10 43.94
2024-09-11 139,768 41.75 41.86 -0.32 42.15 43.77
2024-09-10 477,479 43.80 42.18 -0.73 42.15 43.80
2024-09-09 53,851 42.91 42.91 0.47 42.90 42.91
2024-09-06 77,691 43.00 42.44 0.64 41.90 42.90
2024-09-05 20,695 42.00 41.80 -0.20 41.90 42.00
2024-09-04 12,261 41.85 42.00 -0.20 41.89 42.00
2024-09-03 17,851 42.00 42.20 -1.16 41.56 42.00
2024-09-02 36,658 43.00 43.36 -0.61 42.89 43.00
2024-08-30 15,220 43.98 43.97 0.17 43.97 43.98
2024-08-29 33,753 43.98 43.80 -0.18 43.50 43.98
2024-08-28 279,983 43.98 43.98 0.31 43.96 43.98
2024-08-27 6,864 44.00 43.67 -0.32 43.99 44.01
2024-08-26 143,654 44.01 43.99 -0.56 44.00 44.01
2024-08-23 8,307 44.01 44.55 0.40 43.16 44.01
2024-08-22 17,602 44.96 44.15 0.14 44.02 44.96
2024-08-21 64,065 44.00 44.01 -0.62 44.80 44.99
2024-08-20 251 45.00 44.63 0.54 44.09 44.99
2024-08-19 7,184 44.10 44.09 -0.89 44.07 45.00
2024-08-16 10,216 44.15 44.98 0.89 44.09 44.10
2024-08-15 3,432 44.10 44.09 0.93 44.00 44.98
2024-08-14 70,224 44.00 43.16 0.26 44.90 44.98
2024-08-13 267,703 42.30 42.90 -1.83 42.12 44.98
2024-08-12 160,052 44.75 44.73 0.66 43.00 44.75
2024-08-09 48,666 45.15 44.07 0.71 44.10 45.17
2024-08-08 13,807 43.00 43.36 -1.21 43.05 44.00
2024-08-07 51,058 44.00 44.57 0.47 43.70 44.00
2024-08-05 4,867 45.00 44.10 0.97 44.00 45.00
2024-08-02 32,193 43.70 43.13 -0.84 44.90 44.99
2024-07-31 9,854 44.40 43.97 0.84 45.00 45.17
2024-07-30 107,137 43.01 43.13 -1.27 43.03 44.00
2024-07-29 1,450 45.19 44.40 0.39 44.97 45.19
2024-07-26 151,628 44.00 44.01 -0.08 43.70 45.20
2024-07-25 144,192 44.00 44.09 -0.60 44.00 45.00
2024-07-24 23,673 44.00 44.69 -0.52 44.97 45.00
2024-07-23 923 45.24 45.21 0.05 45.24 45.25
2024-07-22 44,969 45.20 45.16 1.02 45.20 45.30
2024-07-19 179,695 43.07 44.14 -1.03 43.06 45.19
2024-07-18 3,813 45.20 45.17 1.15 44.60 45.20
2024-07-17 114,624 45.33 44.02 0.81 44.74 45.33
2024-07-16 47,852 43.11 43.21 -1.15 43.10 45.39
2024-07-15 4,172 45.40 44.36 -1.04 44.74 45.40
2024-07-12 382,183 45.45 45.40 -0.07 43.50 45.46
2024-07-11 2,256 45.46 45.47 1.21 44.25 45.00
2024-07-10 3,804 44.00 44.26 0.32 44.74 45.00
2024-07-09 4,188 43.85 43.94 0.10 44.00 45.00
2024-07-08 61,246 45.50 43.84 -1.57 44.74 45.50
2024-07-05 8,599 45.50 45.41 0.42 43.51 45.50
2024-07-04 2,585 45.00 44.99 0.47 45.00 45.50
2024-07-02 3,657 44.65 44.52 -0.16 44.74 45.00
2024-07-01 14,806 44.95 44.68 -0.03 44.74 44.95
2024-06-28 8,202 45.00 44.71 1.21 44.95 45.00
2024-06-27 86,230 45.00 43.50 -1.15 43.50 45.00
2024-06-26 29,563 44.00 44.65 0.04 44.74 45.00
2024-06-25 5,550 44.89 44.61 0.20 44.70 44.89
2024-06-24 1,747 42.85 44.41 1.61 44.70 44.81
2024-06-21 116,965 42.76 42.80 -1.73 42.76 44.81
2024-06-20 3,559 44.80 44.53 1.52 44.00 44.80
2024-06-19 209,976 44.75 43.01 -0.11 44.70 44.80
2024-06-18 12,278 42.71 43.12 0.22 42.70 42.80
2024-06-17 39,530 44.30 42.90 -0.93 44.00 44.30
2024-06-14 31,732 43.46 43.83 0.32 43.00 45.00
2024-06-13 549,676 43.46 43.51 0.04 42.35 43.90
2024-06-12 23,828 43.46 43.47 0.58 43.40 43.46
2024-06-11 14,216 44.98 42.89 -1.53 43.00 44.95
2024-06-10 540,060 44.75 44.42 -0.09 44.40 44.85
2024-06-07 5,787 44.41 44.51 0.10 44.00 44.41
2024-06-06 9,144 44.40 44.41 0.95 43.46 44.40
2024-06-05 360,975 44.40 43.46 -0.25 44.40 44.70
2024-06-04 2,342 43.90 43.71 -0.18 43.89 44.10
2024-06-03 44,675 44.09 43.89 0.29 44.00 44.09
2024-05-31 19,950 43.80 43.60 2.07 42.50 44.09
2024-05-30 159,305 43.93 41.53 -0.46 41.50 43.94
2024-05-29 8,451 41.76 41.99 0.32 41.98 42.00
2024-05-28 12,319 42.00 41.67 0.12 41.76 42.00
2024-05-27 206,007 41.50 41.55 -0.20 43.95 43.99
2024-05-24 80,038 41.50 41.75 -0.13 41.50 44.22
2024-05-22 222,315 44.29 41.88 -1.92 41.50 44.29
2024-05-21 27,553 44.00 43.80 0.70 42.97 44.00
2024-05-20 23,949 41.90 43.10 -0.11 42.60 42.97
2024-05-17 64,233 43.25 43.21 1.29 42.57 44.35
2024-05-16 112,313 41.50 41.92 -1.05 41.50 44.39
2024-05-15 161,192 42.00 42.97 1.33 42.00 44.33
2024-05-14 163,600 43.20 41.64 -1.46 42.00 44.00
2024-05-13 146,309 43.15 43.10 0.23 43.15 43.50
2024-05-10 11,068 42.50 42.87 -0.28 43.15 43.40
2024-05-09 468,282 43.15 43.15 -0.10 43.00 43.40
2024-05-08 53,613 43.15 43.25 1.19 43.39 43.40
2024-05-07 22,101 41.25 42.06 -1.81 41.00 43.50
2024-05-06 7,758 42.00 43.87 2.01 44.00 44.42
2024-05-03 21,477 41.00 41.86 -1.66 41.00 43.50
2024-05-02 77,686 43.70 43.52 -0.12 43.64 43.95
2024-05-01 6,815 43.00 43.64 0.60 43.93 43.97
2024-04-30 114,397 43.90 43.04 0.09 42.95 43.92
2024-04-29 9,754 43.95 42.95 1.41 43.93 43.95
2024-04-26 275,364 41.50 41.54 -1.46 41.50 43.00
2024-04-25 5,006 43.00 43.00 0.08 42.92 43.00
2024-04-24 13,984 42.80 42.92 0.03 44.43 44.44
2024-04-23 85,008 42.88 42.89 0.38 43.00 44.49
2024-04-22 3,046,756 43.00 42.51 -1.71 44.67 44.70
2024-04-19 2,945 44.88 44.22 -2.45 43.06 44.88
2024-04-18 27,367 44.90 46.67 2.12 44.55 44.90
2024-04-17 29,354 45.00 44.55 1.68 45.00 45.60
2024-04-16 28,074 45.60 42.87 -3.70 45.00 45.77
2024-04-15 3,421 44.00 46.57 1.73 45.95 46.49
2024-04-12 45,549 46.93 44.84 -1.16 46.00 46.93
2024-04-11 6,354 46.99 46.00 -1.04 44.57 47.00
2024-04-10 13,217 47.00 47.04 1.46 46.00 47.00
2024-04-09 23,733 45.00 45.58 -1.46 44.58 46.90
2024-04-08 164,534 47.20 47.04 0.27 47.00 47.20
2024-04-05 193,476 47.05 46.77 -0.30 47.05 47.15
2024-04-04 132,003 46.70 47.07 1.10 44.50 46.90
2024-04-03 2,177 45.90 45.97 -0.95 45.70 46.90
2024-04-02 8,794 47.33 46.92 -0.15 45.02 47.33
2024-03-28 38,043 47.44 47.07 2.42 47.44 47.45
2024-03-27 123,833 46.95 44.65 -2.60 45.01 47.00
2024-03-26 1,770 47.00 47.25 -0.01 46.95 47.00
2024-03-25 20,811 47.15 47.26 0.17 47.05 47.34
2024-03-22 4,002 46.00 47.09 0.30 46.00 47.26
2024-03-21 40,426 47.00 46.79 0.20 46.79 47.00
2024-03-20 6,424 45.50 46.59 0.78 46.95 47.25
2024-03-19 196,850 47.00 45.81 -0.49 47.00 47.25
2024-03-18 22,723 46.00 46.30 0.05 45.95 46.00
2024-03-15 382,436 46.00 46.25 2.18 46.10 46.92
2024-03-14 461,066 46.00 44.07 0.94 44.05 46.50
2024-03-13 1,010,596 43.00 43.13 -3.42 46.00 46.94
2024-03-12 33,894 47.05 46.55 2.21 46.00 47.05
2024-03-11 67,102 44.02 44.34 -2.21 44.02 47.43
2024-03-08 52,250 46.00 46.55 0.48 46.00 47.49
2024-03-07 25,668 45.80 46.07 -0.86 45.80 46.96
2024-03-06 23,299 46.95 46.93 0.09 46.93 46.95
2024-03-05 55,564 46.50 46.84 -0.42 46.00 47.00
2024-03-04 13,409 47.00 47.26 -0.09 46.01 47.00
2024-03-01 2,905 47.35 47.35 0.37 46.98 47.35
2024-02-29 757,472 47.34 46.98 0.09 46.90 47.34
2024-02-28 9,285 46.00 46.89 1.29 45.60 46.00
2024-02-27 25,411 44.50 45.60 -1.54 44.50 47.35
2024-02-26 45,251 45.50 47.14 1.15 45.50 47.39
2024-02-23 11,192 46.10 45.99 0.54 45.55 46.10
2024-02-22 25,207 46.00 45.45 0.36 45.00 46.00
2024-02-21 87,756 45.00 45.09 -1.05 44.50 45.00
2024-02-20 55,757 47.40 46.14 0.56 46.00 47.38
2024-02-19 371,060 46.00 45.58 0.57 44.50 46.00
2024-02-16 57,369 46.00 45.01 0.02 45.00 45.50
2024-02-15 499,932 45.00 44.99 -0.01 44.50 45.00
2024-02-13 47,920 45.00 45.00 -0.73 44.50 45.00
2024-02-12 208,902 44.50 45.73 -0.14 44.50 45.00
2024-02-09 53,020 45.50 45.87 0.72 45.00 45.50
2024-02-08 23,518 45.00 45.15 -0.92 45.00 46.00
2024-02-07 26,902 45.00 46.07 -0.12 45.01 46.00
2024-02-06 32,385 46.58 46.19 0.64 46.11 46.58
2024-02-05 21,850 45.90 45.55 2.14 44.10 46.00
2024-02-02 135,109 46.00 43.41 1.33 46.00 46.60
2024-02-01 19,113 41.00 42.08 1.55 40.55 42.98
2024-01-31 80,990 42.59 40.53 1.06 42.50 42.59
2024-01-30 55,961 40.00 39.47 -1.07 40.00 40.50
2024-01-29 42,245 41.35 40.54 0.32 40.01 41.39
2024-01-26 8,633 40.50 40.22 -1.18 39.05 40.50
2024-01-25 40,442 41.46 41.40 1.33 40.07 41.49
2024-01-24 257,885 40.00 40.07 -0.51 37.00 41.51
2024-01-23 33,778 39.51 40.58 -0.09 40.51 41.37
Select Stock
Prev. Closing Price $58.82
Open $57.73
Bid $59.97
Ask $60.00
Volume Traded 45,840
Last Traded $59.98
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