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.

SYGNUS REAL ESTATE FINANCIAL LIMITED (JMD) (SRFJMD)

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 6,212 9.90 9.90 0.00 9.90 10.28
2025-01-21 206 9.90 9.90 0.00 9.80 9.90
2025-01-20 61 9.90 9.90 0.00 9.80 9.90
2025-01-17 5,095 9.90 9.90 0.01 9.80 9.90
2025-01-16 1,009 9.89 9.89 0.00 9.84 9.89
2025-01-15 77 9.89 9.89 0.00 9.80 9.89
2025-01-14 669 9.88 9.89 0.01 9.80 9.90
2025-01-13 846 9.89 9.88 -0.02 9.80 9.89
2025-01-10 20,823 9.85 9.90 0.00 9.80 9.90
2025-01-09 3,090 9.90 9.90 0.00 9.85 9.90
2025-01-08 10,820 9.90 9.90 -0.02 9.38 9.98
2025-01-07 612 9.90 9.92 0.00 9.38 9.98
2025-01-06 3,055 10.28 9.92 -0.06 9.38 10.28
2025-01-03 2,545 9.81 9.98 0.21 9.61 10.27
2025-01-02 1,310 9.77 9.77 -0.04 9.61 10.27
2024-12-31 3,333 9.81 9.81 -0.13 9.61 10.27
2024-12-30 6,513 9.61 9.94 0.57 9.61 10.29
2024-12-27 3,392 10.00 9.37 -1.51 9.07 10.37
2024-12-24 19 10.88 10.88 -0.02 9.30 10.88
2024-12-23 1,283 10.90 10.90 0.00 9.30 10.89
2024-12-20 10 10.90 10.90 0.40 9.15 10.52
2024-12-19 908 10.50 10.50 1.37 9.13 10.90
2024-12-18 47,170 9.10 9.13 0.06 9.11 10.90
2024-12-17 567 9.00 9.07 -1.75 9.10 10.99
2024-12-16 275 10.74 10.82 1.48 9.00 10.99
2024-12-13 12,045 9.00 9.34 0.18 9.00 10.99
2024-12-12 15,372 9.04 9.16 -1.84 9.50 10.99
2024-12-11 262 11.00 11.00 0.00 10.25 10.99
2024-12-10 1,238 11.00 11.00 0.00 10.25 11.00
2024-12-09 849 11.00 11.00 0.81 10.25 11.00
2024-12-06 1,536 11.00 10.19 -0.81 9.35 11.00
2024-12-05 300 11.00 11.00 0.01 10.00 11.00
2024-12-04 274 11.00 10.99 -0.01 10.00 11.00
2024-12-03 53 11.00 11.00 -0.07 10.00 11.00
2024-12-02 9 11.00 11.07 -0.37 10.00 11.00
2024-11-29 0 11.44 11.44 0.00 11.16 11.10
2024-11-28 726 11.44 11.44 0.38 11.16 11.10
2024-11-27 10,180 11.44 11.06 -0.10 10.10 11.45
2024-11-26 550 11.00 11.16 -0.29 11.00 11.30
2024-11-25 102 11.45 11.45 0.00 11.30 11.30
2024-11-22 76 11.45 11.45 0.06 11.30 11.30
2024-11-21 8 11.00 11.39 0.39 11.00 11.30
2024-11-20 2,148 11.00 11.00 -0.35 10.10 11.30
2024-11-19 17,485 11.35 11.35 -0.10 11.00 11.30
2024-11-18 2,031 11.45 11.45 0.00 11.40 11.40
2024-11-15 0 11.45 11.45 0.00 11.00 11.40
2024-11-14 61,304 11.45 11.45 -0.04 11.00 11.40
2024-11-13 193 11.49 11.49 0.00 11.45 12.50
2024-11-12 2,369 11.49 11.49 -1.14 11.45 11.49
2024-11-11 4,552 12.50 12.63 1.13 11.00 11.49
2024-11-08 16,981 11.50 11.50 0.00 11.00 11.50
2024-11-07 7,118 11.50 11.50 0.00 11.50 12.84
2024-11-06 3,671 11.50 11.50 0.00 11.50 12.84
2024-11-05 159 11.50 11.50 0.64 10.81 11.50
2024-11-04 583 10.81 10.86 0.28 10.81 11.50
2024-11-01 48,324 11.50 10.58 1.10 10.10 11.50
2024-10-31 223 10.45 9.48 -1.01 10.00 10.45
2024-10-30 167 10.45 10.49 -0.06 10.00 10.45
2024-10-29 33 10.55 10.55 1.50 10.00 10.55
2024-10-28 10,018 10.65 9.05 -1.60 9.27 10.55
2024-10-25 54 10.65 10.65 0.64 10.00 10.65
2024-10-24 251 10.01 10.01 -0.76 10.01 10.73
2024-10-23 0 10.73 10.77 0.00 10.01 10.73
2024-10-22 2,123 10.73 10.77 0.05 9.70 10.73
2024-10-18 649 10.02 10.72 -0.01 9.70 10.78
2024-10-17 583 10.78 10.73 0.22 10.53 10.78
2024-10-16 4,304 10.50 10.51 -0.02 10.02 10.53
2024-10-15 473 10.53 10.53 0.53 10.00 10.53
2024-10-14 27 10.00 10.00 0.25 10.00 10.53
2024-10-11 0 9.75 9.75 0.00 10.00 10.53
2024-10-10 166 9.75 9.75 -0.54 9.75 10.53
2024-10-09 3,011 10.25 10.29 0.54 9.75 10.53
2024-10-08 493 9.75 9.75 -0.78 9.75 10.53
2024-10-07 258 10.53 10.53 0.00 10.00 10.53
2024-10-04 1,359 10.53 10.53 0.00 10.00 10.53
2024-10-03 173 10.53 10.53 0.53 10.00 10.53
2024-10-02 4,506 10.00 10.00 0.00 10.00 10.53
2024-10-01 61 10.00 10.00 0.00 9.80 10.00
2024-09-30 122 10.00 10.00 -0.25 9.80 10.00
2024-09-27 2,598 10.25 10.25 0.25 10.00 10.45
2024-09-26 15 10.00 10.00 -0.09 9.75 10.00
2024-09-25 1,656 10.00 10.09 -0.16 9.75 10.00
2024-09-24 13 10.25 10.25 0.05 10.20 10.25
2024-09-23 0 10.20 10.20 0.00 10.00 10.25
2024-09-20 1 10.20 10.20 0.00 10.00 10.45
2024-09-19 82 10.20 10.20 -0.25 10.00 10.20
2024-09-18 0 10.45 10.45 0.00 10.00 10.45
2024-09-17 303 10.45 10.45 0.00 10.00 10.45
2024-09-16 8 10.45 10.45 1.27 9.75 10.45
2024-09-13 0 9.18 9.18 0.00 9.75 10.45
2024-09-12 181 9.18 9.18 -0.23 0.00 10.54
2024-09-11 15,619 9.18 9.41 -1.39 8.00 9.18
2024-09-10 1,010 10.90 10.80 0.05 10.02 10.90
2024-09-09 6 10.75 10.75 0.20 10.00 10.75
2024-09-06 0 10.55 10.55 0.00 10.00 10.75
2024-09-05 410 10.55 10.55 0.00 10.06 10.55
2024-09-04 935 10.55 10.55 0.00 10.06 10.55
2024-09-03 4 10.55 10.55 0.00 10.05 10.55
2024-09-02 175 10.55 10.55 0.33 10.05 10.55
2024-08-30 511 10.01 10.22 0.22 10.05 10.55
2024-08-29 2,424 10.00 10.00 0.00 10.00 10.55
2024-08-28 86 10.00 10.00 -0.06 10.00 10.55
2024-08-27 762 10.02 10.06 0.06 10.00 10.55
2024-08-26 0 10.00 10.00 0.00 10.00 10.54
2024-08-23 5,599 10.00 10.00 -0.54 10.00 10.54
2024-08-22 308 10.54 10.54 0.45 10.00 10.54
2024-08-21 1,502 10.54 10.09 -0.45 10.00 10.54
2024-08-20 0 10.54 10.54 0.00 10.00 10.54
2024-08-19 32 10.54 10.54 0.00 9.62 10.54
2024-08-16 0 10.54 10.54 0.00 9.98 10.54
2024-08-15 14 10.54 10.54 0.56 9.98 10.54
2024-08-14 1,000 9.98 9.98 1.72 9.98 10.54
2024-08-13 3,000 8.04 8.26 -0.45 8.04 9.98
2024-08-12 0 8.71 8.71 0.00 8.71 9.98
2024-08-09 0 8.71 8.71 0.00 8.71 10.55
2024-08-08 2,000 8.71 8.71 -1.81 8.81 10.55
2024-08-07 309 8.03 10.52 0.52 9.01 11.00
2024-08-05 0 10.00 10.00 0.00 8.03 10.85
2024-08-02 0 10.00 10.00 0.00 10.00 10.30
2024-07-31 3,555 10.00 10.00 0.18 8.01 10.50
2024-07-30 0 10.85 9.82 0.00 10.00 10.70
2024-07-29 0 10.85 9.82 0.00 10.00 10.70
2024-07-26 1,165 10.85 9.82 -1.03 10.00 10.85
2024-07-25 324 10.85 10.85 0.00 10.50 10.85
2024-07-24 2,104 10.85 10.85 0.00 10.50 10.85
2024-07-23 100 10.85 10.85 -0.07 10.50 10.85
2024-07-22 501 11.00 10.92 0.42 10.50 11.00
2024-07-19 6,236 10.50 10.50 -0.04 0.00 10.64
2024-07-18 3,500 10.50 10.54 0.30 10.50 10.63
2024-07-17 1,543 10.50 10.24 -0.41 10.50 10.63
2024-07-16 0 10.65 10.65 0.00 9.52 10.94
2024-07-15 709 10.65 10.65 0.00 9.52 10.94
2024-07-12 0 10.65 10.65 0.00 9.52 10.65
2024-07-11 0 10.65 10.65 0.00 9.52 10.65
2024-07-10 90 10.65 10.65 0.00 9.51 10.65
2024-07-09 26 10.65 10.65 1.15 9.51 10.65
2024-07-08 0 9.50 9.50 0.00 9.51 10.65
2024-07-05 720 9.50 9.50 -1.15 9.23 10.65
2024-07-04 0 10.65 10.65 0.00 9.23 10.65
2024-07-02 0 10.65 10.65 0.00 9.23 10.65
2024-07-01 162 10.65 10.65 0.00 9.23 10.65
2024-06-28 11 10.65 10.65 0.02 9.37 10.65
2024-06-27 1,266 10.63 10.63 0.00 9.35 10.65
2024-06-26 733 10.63 10.63 0.00 9.35 10.63
2024-06-25 0 10.63 10.63 0.00 9.35 10.63
2024-06-24 45 10.63 10.63 0.75 9.34 10.63
2024-06-21 0 10.69 9.88 0.00 9.23 10.63
2024-06-20 0 10.69 9.88 0.00 9.23 10.63
2024-06-19 3,288 10.69 9.88 -0.31 9.23 10.68
2024-06-18 7,223 9.51 10.19 -0.40 9.55 10.69
2024-06-17 5,058 10.45 10.59 0.08 9.52 10.69
2024-06-14 0 10.51 10.51 0.00 10.50 10.60
2024-06-13 182 10.51 10.51 -0.19 10.51 10.70
2024-06-12 11,299 10.70 10.70 -0.30 10.50 10.70
2024-06-11 25 11.00 11.00 0.00 10.50 11.00
2024-06-10 37 11.00 11.00 0.00 10.50 11.00
2024-06-07 0 11.00 11.00 0.00 10.50 11.00
2024-06-06 1 11.00 11.00 0.00 10.50 11.00
2024-06-05 54 11.00 11.00 0.00 10.50 11.00
2024-06-04 1,350 11.00 11.00 0.00 10.50 11.00
2024-06-03 162 11.00 11.00 0.50 10.50 11.00
2024-05-31 3,700 10.50 10.50 -0.50 9.52 11.00
2024-05-30 1 11.00 11.00 0.11 10.60 11.00
2024-05-29 983 11.00 10.89 0.00 10.60 11.00
2024-05-28 22 10.89 10.89 -0.11 10.61 10.89
2024-05-27 210 11.00 11.00 0.00 10.61 10.89
2024-05-24 350 11.00 11.00 0.00 10.61 11.00
2024-05-22 164 11.00 11.00 0.40 10.61 11.00
2024-05-21 8,316 10.60 10.60 -0.40 10.61 11.00
2024-05-20 27 11.00 11.00 0.39 10.61 11.00
2024-05-17 0 10.61 10.61 0.00 10.61 11.00
2024-05-16 0 10.61 10.61 0.00 10.61 11.00
2024-05-15 1,000 10.61 10.61 0.01 10.61 11.80
2024-05-14 1,245 10.60 10.60 0.04 10.61 11.80
2024-05-13 2,324 10.53 10.56 -1.33 10.53 11.80
2024-05-10 0 11.89 11.89 0.00 10.55 12.00
2024-05-09 403 11.89 11.89 1.37 10.55 12.00
2024-05-08 1,396 10.52 10.52 -1.37 10.53 12.00
2024-05-07 1,676 11.89 11.89 0.01 10.52 13.99
2024-05-06 79 11.89 11.88 0.33 10.51 11.89
2024-05-03 1 11.55 11.55 1.05 10.20 11.89
2024-05-02 6,000 10.50 10.50 -1.39 10.20 11.89
2024-05-01 254 11.89 11.89 0.00 10.20 11.89
2024-04-30 661 11.89 11.89 0.00 10.19 11.89
2024-04-29 0 11.89 11.89 0.00 10.19 11.89
2024-04-26 73 11.89 11.89 0.00 10.20 11.89
2024-04-25 0 11.89 11.89 0.00 10.20 11.89
2024-04-24 69 11.89 11.89 -0.76 10.20 11.89
2024-04-23 11,118 12.50 12.65 -1.34 10.21 11.89
2024-04-22 31 13.99 13.99 -0.01 12.79 13.99
2024-04-19 870 13.99 14.00 0.00 12.79 13.99
2024-04-18 0 14.00 14.00 0.00 12.79 14.00
2024-04-17 202 14.00 14.00 1.21 12.79 14.00
2024-04-16 2,194 12.79 12.79 0.00 12.79 14.00
2024-04-15 1,222 12.79 12.79 0.00 12.50 12.79
2024-04-12 0 12.79 12.79 0.00 12.50 12.79
2024-04-11 3 12.79 12.79 0.27 12.50 12.79
2024-04-10 11,182 12.79 12.52 -0.25 12.50 12.79
2024-04-09 55 12.77 12.77 -0.02 10.20 12.77
2024-04-08 1 12.79 12.79 0.20 10.21 12.77
2024-04-05 0 10.20 12.59 0.00 10.21 12.79
2024-04-04 242 10.20 12.59 -0.21 12.65 12.80
2024-04-03 12 12.80 12.80 0.05 10.20 12.80
2024-04-02 1,372 12.80 12.75 -0.23 10.20 12.80
2024-03-28 9,204 12.66 12.98 1.97 10.20 12.66
2024-03-27 4,794 11.01 11.01 0.91 10.00 12.90
2024-03-26 2,000 10.10 10.10 0.10 10.10 11.01
2024-03-25 833 10.00 10.00 -1.01 10.10 10.50
2024-03-22 0 11.01 11.01 0.00 9.51 11.01
2024-03-21 0 11.01 11.01 0.00 9.51 11.01
2024-03-20 15 11.01 11.01 0.00 9.51 11.01
2024-03-19 0 11.01 11.01 0.00 9.51 11.01
2024-03-18 190 11.01 11.01 0.00 9.90 11.01
2024-03-15 2,001 11.01 11.01 -1.94 10.00 11.01
2024-03-14 1 12.95 12.95 0.00 10.00 12.95
2024-03-13 0 12.95 12.95 0.00 10.50 12.95
2024-03-12 1 12.95 12.95 0.00 10.50 12.95
2024-03-11 1 12.95 12.95 0.00 10.50 12.95
2024-03-08 1 12.95 12.95 0.00 10.50 12.95
2024-03-07 615 12.95 12.95 -0.05 10.00 12.95
2024-03-06 0 13.00 13.00 0.00 10.00 13.00
2024-03-05 796 13.00 13.00 0.00 10.00 13.00
2024-03-04 770 13.00 13.00 0.00 10.00 13.00
2024-03-01 0 13.00 13.00 0.00 9.81 13.00
2024-02-29 113 13.00 13.00 1.60 10.06 13.00
2024-02-28 3,430 11.40 11.40 0.02 9.83 11.45
2024-02-27 3,011 11.38 11.38 0.00 9.83 11.40
2024-02-26 380 11.38 11.38 0.00 9.83 11.38
2024-02-23 608 11.38 11.38 0.00 9.83 11.38
2024-02-22 0 11.38 11.38 0.00 9.83 11.38
2024-02-21 1 11.38 11.38 -0.02 9.88 11.38
2024-02-20 2,500 11.40 11.40 0.68 9.88 11.40
2024-02-19 13,803 9.85 10.72 -0.53 9.87 11.40
2024-02-16 807 11.25 11.25 0.00 10.70 11.40
2024-02-15 4,193 11.25 11.25 0.65 10.70 11.25
2024-02-13 0 10.60 10.60 0.00 10.70 11.25
2024-02-12 0 10.60 10.60 0.00 10.60 11.25
2024-02-09 0 10.60 10.60 0.00 10.60 11.40
2024-02-08 0 10.60 10.60 0.00 10.60 11.40
2024-02-07 7,084 10.60 10.60 -0.89 10.60 11.40
2024-02-06 0 11.49 11.49 0.00 10.51 11.40
2024-02-05 2 11.49 11.49 0.31 10.50 11.49
2024-02-02 5,101 10.00 11.18 0.18 10.00 11.49
2024-02-01 725 11.00 11.00 -0.50 11.00 11.50
2024-01-31 253 11.50 11.50 1.25 11.00 11.50
2024-01-30 14,044 10.25 10.25 0.01 10.00 11.50
2024-01-29 245,278 10.25 10.24 0.04 10.00 10.25
2024-01-26 6 10.20 10.20 -0.05 10.00 10.20
2024-01-25 0 10.25 10.25 0.00 9.51 10.20
2024-01-24 0 10.25 10.25 0.00 9.51 10.20
2024-01-23 20,000 10.25 10.25 -0.06 9.51 10.20
  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2025-01-22 6,212 9.90 9.90 0.00 9.90 10.28
2025-01-21 206 9.90 9.90 0.00 9.80 9.90
2025-01-20 61 9.90 9.90 0.00 9.80 9.90
2025-01-17 5,095 9.90 9.90 0.01 9.80 9.90
2025-01-16 1,009 9.89 9.89 0.00 9.84 9.89
2025-01-15 77 9.89 9.89 0.00 9.80 9.89
2025-01-14 669 9.88 9.89 0.01 9.80 9.90
2025-01-13 846 9.89 9.88 -0.02 9.80 9.89
2025-01-10 20,823 9.85 9.90 0.00 9.80 9.90
2025-01-09 3,090 9.90 9.90 0.00 9.85 9.90
2025-01-08 10,820 9.90 9.90 -0.02 9.38 9.98
2025-01-07 612 9.90 9.92 0.00 9.38 9.98
2025-01-06 3,055 10.28 9.92 -0.06 9.38 10.28
2025-01-03 2,545 9.81 9.98 0.21 9.61 10.27
2025-01-02 1,310 9.77 9.77 -0.04 9.61 10.27
2024-12-31 3,333 9.81 9.81 -0.13 9.61 10.27
2024-12-30 6,513 9.61 9.94 0.57 9.61 10.29
2024-12-27 3,392 10.00 9.37 -1.51 9.07 10.37
2024-12-24 19 10.88 10.88 -0.02 9.30 10.88
2024-12-23 1,283 10.90 10.90 0.00 9.30 10.89
2024-12-20 10 10.90 10.90 0.40 9.15 10.52
2024-12-19 908 10.50 10.50 1.37 9.13 10.90
2024-12-18 47,170 9.10 9.13 0.06 9.11 10.90
2024-12-17 567 9.00 9.07 -1.75 9.10 10.99
2024-12-16 275 10.74 10.82 1.48 9.00 10.99
2024-12-13 12,045 9.00 9.34 0.18 9.00 10.99
2024-12-12 15,372 9.04 9.16 -1.84 9.50 10.99
2024-12-11 262 11.00 11.00 0.00 10.25 10.99
2024-12-10 1,238 11.00 11.00 0.00 10.25 11.00
2024-12-09 849 11.00 11.00 0.81 10.25 11.00
2024-12-06 1,536 11.00 10.19 -0.81 9.35 11.00
2024-12-05 300 11.00 11.00 0.01 10.00 11.00
2024-12-04 274 11.00 10.99 -0.01 10.00 11.00
2024-12-03 53 11.00 11.00 -0.07 10.00 11.00
2024-12-02 9 11.00 11.07 -0.37 10.00 11.00
2024-11-29 0 11.44 11.44 0.00 11.16 11.10
2024-11-28 726 11.44 11.44 0.38 11.16 11.10
2024-11-27 10,180 11.44 11.06 -0.10 10.10 11.45
2024-11-26 550 11.00 11.16 -0.29 11.00 11.30
2024-11-25 102 11.45 11.45 0.00 11.30 11.30
2024-11-22 76 11.45 11.45 0.06 11.30 11.30
2024-11-21 8 11.00 11.39 0.39 11.00 11.30
2024-11-20 2,148 11.00 11.00 -0.35 10.10 11.30
2024-11-19 17,485 11.35 11.35 -0.10 11.00 11.30
2024-11-18 2,031 11.45 11.45 0.00 11.40 11.40
2024-11-15 0 11.45 11.45 0.00 11.00 11.40
2024-11-14 61,304 11.45 11.45 -0.04 11.00 11.40
2024-11-13 193 11.49 11.49 0.00 11.45 12.50
2024-11-12 2,369 11.49 11.49 -1.14 11.45 11.49
2024-11-11 4,552 12.50 12.63 1.13 11.00 11.49
2024-11-08 16,981 11.50 11.50 0.00 11.00 11.50
2024-11-07 7,118 11.50 11.50 0.00 11.50 12.84
2024-11-06 3,671 11.50 11.50 0.00 11.50 12.84
2024-11-05 159 11.50 11.50 0.64 10.81 11.50
2024-11-04 583 10.81 10.86 0.28 10.81 11.50
2024-11-01 48,324 11.50 10.58 1.10 10.10 11.50
2024-10-31 223 10.45 9.48 -1.01 10.00 10.45
2024-10-30 167 10.45 10.49 -0.06 10.00 10.45
2024-10-29 33 10.55 10.55 1.50 10.00 10.55
2024-10-28 10,018 10.65 9.05 -1.60 9.27 10.55
2024-10-25 54 10.65 10.65 0.64 10.00 10.65
2024-10-24 251 10.01 10.01 -0.76 10.01 10.73
2024-10-23 0 10.73 10.77 0.00 10.01 10.73
2024-10-22 2,123 10.73 10.77 0.05 9.70 10.73
2024-10-18 649 10.02 10.72 -0.01 9.70 10.78
2024-10-17 583 10.78 10.73 0.22 10.53 10.78
2024-10-16 4,304 10.50 10.51 -0.02 10.02 10.53
2024-10-15 473 10.53 10.53 0.53 10.00 10.53
2024-10-14 27 10.00 10.00 0.25 10.00 10.53
2024-10-11 0 9.75 9.75 0.00 10.00 10.53
2024-10-10 166 9.75 9.75 -0.54 9.75 10.53
2024-10-09 3,011 10.25 10.29 0.54 9.75 10.53
2024-10-08 493 9.75 9.75 -0.78 9.75 10.53
2024-10-07 258 10.53 10.53 0.00 10.00 10.53
2024-10-04 1,359 10.53 10.53 0.00 10.00 10.53
2024-10-03 173 10.53 10.53 0.53 10.00 10.53
2024-10-02 4,506 10.00 10.00 0.00 10.00 10.53
2024-10-01 61 10.00 10.00 0.00 9.80 10.00
2024-09-30 122 10.00 10.00 -0.25 9.80 10.00
2024-09-27 2,598 10.25 10.25 0.25 10.00 10.45
2024-09-26 15 10.00 10.00 -0.09 9.75 10.00
2024-09-25 1,656 10.00 10.09 -0.16 9.75 10.00
2024-09-24 13 10.25 10.25 0.05 10.20 10.25
2024-09-23 0 10.20 10.20 0.00 10.00 10.25
2024-09-20 1 10.20 10.20 0.00 10.00 10.45
2024-09-19 82 10.20 10.20 -0.25 10.00 10.20
2024-09-18 0 10.45 10.45 0.00 10.00 10.45
2024-09-17 303 10.45 10.45 0.00 10.00 10.45
2024-09-16 8 10.45 10.45 1.27 9.75 10.45
2024-09-13 0 9.18 9.18 0.00 9.75 10.45
2024-09-12 181 9.18 9.18 -0.23 0.00 10.54
2024-09-11 15,619 9.18 9.41 -1.39 8.00 9.18
2024-09-10 1,010 10.90 10.80 0.05 10.02 10.90
2024-09-09 6 10.75 10.75 0.20 10.00 10.75
2024-09-06 0 10.55 10.55 0.00 10.00 10.75
2024-09-05 410 10.55 10.55 0.00 10.06 10.55
2024-09-04 935 10.55 10.55 0.00 10.06 10.55
2024-09-03 4 10.55 10.55 0.00 10.05 10.55
2024-09-02 175 10.55 10.55 0.33 10.05 10.55
2024-08-30 511 10.01 10.22 0.22 10.05 10.55
2024-08-29 2,424 10.00 10.00 0.00 10.00 10.55
2024-08-28 86 10.00 10.00 -0.06 10.00 10.55
2024-08-27 762 10.02 10.06 0.06 10.00 10.55
2024-08-26 0 10.00 10.00 0.00 10.00 10.54
2024-08-23 5,599 10.00 10.00 -0.54 10.00 10.54
2024-08-22 308 10.54 10.54 0.45 10.00 10.54
2024-08-21 1,502 10.54 10.09 -0.45 10.00 10.54
2024-08-20 0 10.54 10.54 0.00 10.00 10.54
2024-08-19 32 10.54 10.54 0.00 9.62 10.54
2024-08-16 0 10.54 10.54 0.00 9.98 10.54
2024-08-15 14 10.54 10.54 0.56 9.98 10.54
2024-08-14 1,000 9.98 9.98 1.72 9.98 10.54
2024-08-13 3,000 8.04 8.26 -0.45 8.04 9.98
2024-08-12 0 8.71 8.71 0.00 8.71 9.98
2024-08-09 0 8.71 8.71 0.00 8.71 10.55
2024-08-08 2,000 8.71 8.71 -1.81 8.81 10.55
2024-08-07 309 8.03 10.52 0.52 9.01 11.00
2024-08-05 0 10.00 10.00 0.00 8.03 10.85
2024-08-02 0 10.00 10.00 0.00 10.00 10.30
2024-07-31 3,555 10.00 10.00 0.18 8.01 10.50
2024-07-30 0 10.85 9.82 0.00 10.00 10.70
2024-07-29 0 10.85 9.82 0.00 10.00 10.70
2024-07-26 1,165 10.85 9.82 -1.03 10.00 10.85
2024-07-25 324 10.85 10.85 0.00 10.50 10.85
2024-07-24 2,104 10.85 10.85 0.00 10.50 10.85
2024-07-23 100 10.85 10.85 -0.07 10.50 10.85
2024-07-22 501 11.00 10.92 0.42 10.50 11.00
2024-07-19 6,236 10.50 10.50 -0.04 0.00 10.64
2024-07-18 3,500 10.50 10.54 0.30 10.50 10.63
2024-07-17 1,543 10.50 10.24 -0.41 10.50 10.63
2024-07-16 0 10.65 10.65 0.00 9.52 10.94
2024-07-15 709 10.65 10.65 0.00 9.52 10.94
2024-07-12 0 10.65 10.65 0.00 9.52 10.65
2024-07-11 0 10.65 10.65 0.00 9.52 10.65
2024-07-10 90 10.65 10.65 0.00 9.51 10.65
2024-07-09 26 10.65 10.65 1.15 9.51 10.65
2024-07-08 0 9.50 9.50 0.00 9.51 10.65
2024-07-05 720 9.50 9.50 -1.15 9.23 10.65
2024-07-04 0 10.65 10.65 0.00 9.23 10.65
2024-07-02 0 10.65 10.65 0.00 9.23 10.65
2024-07-01 162 10.65 10.65 0.00 9.23 10.65
2024-06-28 11 10.65 10.65 0.02 9.37 10.65
2024-06-27 1,266 10.63 10.63 0.00 9.35 10.65
2024-06-26 733 10.63 10.63 0.00 9.35 10.63
2024-06-25 0 10.63 10.63 0.00 9.35 10.63
2024-06-24 45 10.63 10.63 0.75 9.34 10.63
2024-06-21 0 10.69 9.88 0.00 9.23 10.63
2024-06-20 0 10.69 9.88 0.00 9.23 10.63
2024-06-19 3,288 10.69 9.88 -0.31 9.23 10.68
2024-06-18 7,223 9.51 10.19 -0.40 9.55 10.69
2024-06-17 5,058 10.45 10.59 0.08 9.52 10.69
2024-06-14 0 10.51 10.51 0.00 10.50 10.60
2024-06-13 182 10.51 10.51 -0.19 10.51 10.70
2024-06-12 11,299 10.70 10.70 -0.30 10.50 10.70
2024-06-11 25 11.00 11.00 0.00 10.50 11.00
2024-06-10 37 11.00 11.00 0.00 10.50 11.00
2024-06-07 0 11.00 11.00 0.00 10.50 11.00
2024-06-06 1 11.00 11.00 0.00 10.50 11.00
2024-06-05 54 11.00 11.00 0.00 10.50 11.00
2024-06-04 1,350 11.00 11.00 0.00 10.50 11.00
2024-06-03 162 11.00 11.00 0.50 10.50 11.00
2024-05-31 3,700 10.50 10.50 -0.50 9.52 11.00
2024-05-30 1 11.00 11.00 0.11 10.60 11.00
2024-05-29 983 11.00 10.89 0.00 10.60 11.00
2024-05-28 22 10.89 10.89 -0.11 10.61 10.89
2024-05-27 210 11.00 11.00 0.00 10.61 10.89
2024-05-24 350 11.00 11.00 0.00 10.61 11.00
2024-05-22 164 11.00 11.00 0.40 10.61 11.00
2024-05-21 8,316 10.60 10.60 -0.40 10.61 11.00
2024-05-20 27 11.00 11.00 0.39 10.61 11.00
2024-05-17 0 10.61 10.61 0.00 10.61 11.00
2024-05-16 0 10.61 10.61 0.00 10.61 11.00
2024-05-15 1,000 10.61 10.61 0.01 10.61 11.80
2024-05-14 1,245 10.60 10.60 0.04 10.61 11.80
2024-05-13 2,324 10.53 10.56 -1.33 10.53 11.80
2024-05-10 0 11.89 11.89 0.00 10.55 12.00
2024-05-09 403 11.89 11.89 1.37 10.55 12.00
2024-05-08 1,396 10.52 10.52 -1.37 10.53 12.00
2024-05-07 1,676 11.89 11.89 0.01 10.52 13.99
2024-05-06 79 11.89 11.88 0.33 10.51 11.89
2024-05-03 1 11.55 11.55 1.05 10.20 11.89
2024-05-02 6,000 10.50 10.50 -1.39 10.20 11.89
2024-05-01 254 11.89 11.89 0.00 10.20 11.89
2024-04-30 661 11.89 11.89 0.00 10.19 11.89
2024-04-29 0 11.89 11.89 0.00 10.19 11.89
2024-04-26 73 11.89 11.89 0.00 10.20 11.89
2024-04-25 0 11.89 11.89 0.00 10.20 11.89
2024-04-24 69 11.89 11.89 -0.76 10.20 11.89
2024-04-23 11,118 12.50 12.65 -1.34 10.21 11.89
2024-04-22 31 13.99 13.99 -0.01 12.79 13.99
2024-04-19 870 13.99 14.00 0.00 12.79 13.99
2024-04-18 0 14.00 14.00 0.00 12.79 14.00
2024-04-17 202 14.00 14.00 1.21 12.79 14.00
2024-04-16 2,194 12.79 12.79 0.00 12.79 14.00
2024-04-15 1,222 12.79 12.79 0.00 12.50 12.79
2024-04-12 0 12.79 12.79 0.00 12.50 12.79
2024-04-11 3 12.79 12.79 0.27 12.50 12.79
2024-04-10 11,182 12.79 12.52 -0.25 12.50 12.79
2024-04-09 55 12.77 12.77 -0.02 10.20 12.77
2024-04-08 1 12.79 12.79 0.20 10.21 12.77
2024-04-05 0 10.20 12.59 0.00 10.21 12.79
2024-04-04 242 10.20 12.59 -0.21 12.65 12.80
2024-04-03 12 12.80 12.80 0.05 10.20 12.80
2024-04-02 1,372 12.80 12.75 -0.23 10.20 12.80
2024-03-28 9,204 12.66 12.98 1.97 10.20 12.66
2024-03-27 4,794 11.01 11.01 0.91 10.00 12.90
2024-03-26 2,000 10.10 10.10 0.10 10.10 11.01
2024-03-25 833 10.00 10.00 -1.01 10.10 10.50
2024-03-22 0 11.01 11.01 0.00 9.51 11.01
2024-03-21 0 11.01 11.01 0.00 9.51 11.01
2024-03-20 15 11.01 11.01 0.00 9.51 11.01
2024-03-19 0 11.01 11.01 0.00 9.51 11.01
2024-03-18 190 11.01 11.01 0.00 9.90 11.01
2024-03-15 2,001 11.01 11.01 -1.94 10.00 11.01
2024-03-14 1 12.95 12.95 0.00 10.00 12.95
2024-03-13 0 12.95 12.95 0.00 10.50 12.95
2024-03-12 1 12.95 12.95 0.00 10.50 12.95
2024-03-11 1 12.95 12.95 0.00 10.50 12.95
2024-03-08 1 12.95 12.95 0.00 10.50 12.95
2024-03-07 615 12.95 12.95 -0.05 10.00 12.95
2024-03-06 0 13.00 13.00 0.00 10.00 13.00
2024-03-05 796 13.00 13.00 0.00 10.00 13.00
2024-03-04 770 13.00 13.00 0.00 10.00 13.00
2024-03-01 0 13.00 13.00 0.00 9.81 13.00
2024-02-29 113 13.00 13.00 1.60 10.06 13.00
2024-02-28 3,430 11.40 11.40 0.02 9.83 11.45
2024-02-27 3,011 11.38 11.38 0.00 9.83 11.40
2024-02-26 380 11.38 11.38 0.00 9.83 11.38
2024-02-23 608 11.38 11.38 0.00 9.83 11.38
2024-02-22 0 11.38 11.38 0.00 9.83 11.38
2024-02-21 1 11.38 11.38 -0.02 9.88 11.38
2024-02-20 2,500 11.40 11.40 0.68 9.88 11.40
2024-02-19 13,803 9.85 10.72 -0.53 9.87 11.40
2024-02-16 807 11.25 11.25 0.00 10.70 11.40
2024-02-15 4,193 11.25 11.25 0.65 10.70 11.25
2024-02-13 0 10.60 10.60 0.00 10.70 11.25
2024-02-12 0 10.60 10.60 0.00 10.60 11.25
2024-02-09 0 10.60 10.60 0.00 10.60 11.40
2024-02-08 0 10.60 10.60 0.00 10.60 11.40
2024-02-07 7,084 10.60 10.60 -0.89 10.60 11.40
2024-02-06 0 11.49 11.49 0.00 10.51 11.40
2024-02-05 2 11.49 11.49 0.31 10.50 11.49
2024-02-02 5,101 10.00 11.18 0.18 10.00 11.49
2024-02-01 725 11.00 11.00 -0.50 11.00 11.50
2024-01-31 253 11.50 11.50 1.25 11.00 11.50
2024-01-30 14,044 10.25 10.25 0.01 10.00 11.50
2024-01-29 245,278 10.25 10.24 0.04 10.00 10.25
2024-01-26 6 10.20 10.20 -0.05 10.00 10.20
2024-01-25 0 10.25 10.25 0.00 9.51 10.20
2024-01-24 0 10.25 10.25 0.00 9.51 10.20
2024-01-23 20,000 10.25 10.25 -0.06 9.51 10.20
Select Stock
Prev. Closing Price $9.90
Open $9.90
Bid $9.90
Ask $10.28
Volume Traded 6,212
Last Traded $9.90
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