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.

WISYNCO GROUP LTD ORDINARY SHARES (WISYNCO)

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 ($)
2025-01-22 222,260 21.59 21.31 -0.02 21.57 21.59
2025-01-21 35,141 21.15 21.33 -0.02 21.15 21.88
2025-01-20 54,779 21.88 21.35 -0.30 21.85 21.88
2025-01-17 44,537 21.45 21.65 0.15 21.10 21.90
2025-01-16 71,763 21.58 21.50 0.03 21.50 21.58
2025-01-15 271,612 21.58 21.47 0.43 21.56 21.58
2025-01-14 25,115 21.02 21.04 -0.26 21.50 21.57
2025-01-13 77,327 21.58 21.30 -0.09 21.56 21.58
2025-01-10 95,659 21.02 21.39 -0.13 21.39 21.58
2025-01-09 2,051,133 21.50 21.52 0.42 21.48 21.55
2025-01-08 46,606 21.55 21.10 -0.70 21.48 21.55
2025-01-07 126,448 21.60 21.80 0.63 21.50 21.60
2025-01-06 59,231 21.85 21.17 -0.41 21.83 21.85
2025-01-03 19,119 21.90 21.58 0.27 21.31 21.89
2025-01-02 23,748 21.50 21.31 -0.13 21.01 21.50
2024-12-31 47,051 21.99 21.44 -0.14 21.99 22.00
2024-12-30 216,930 21.35 21.58 -0.31 21.78 21.80
2024-12-27 143,197 22.00 21.89 -0.09 21.35 21.99
2024-12-24 125,383 21.75 21.98 0.72 21.72 21.75
2024-12-23 434,435 21.20 21.26 0.14 21.43 21.44
2024-12-20 31,202 21.05 21.12 -0.18 21.44 21.45
2024-12-19 20,716 21.49 21.30 -0.20 21.29 21.49
2024-12-18 942,658 21.50 21.50 -0.05 21.48 21.50
2024-12-17 72,215 21.50 21.55 0.02 21.50 21.78
2024-12-16 44,846 21.60 21.53 -0.09 21.58 21.60
2024-12-13 17,549 21.57 21.62 0.12 21.53 21.78
2024-12-12 13,643 21.50 21.50 0.00 21.50 21.68
2024-12-11 9,077 21.50 21.50 0.18 21.49 21.50
2024-12-10 57,027 21.50 21.32 0.24 21.40 21.50
2024-12-09 56,954 21.50 21.08 -0.46 21.48 21.50
2024-12-06 1,153,869 21.00 21.54 -0.23 21.50 21.69
2024-12-05 25,231 21.80 21.77 0.20 21.57 21.80
2024-12-04 26,968 21.80 21.57 -0.23 21.85 21.90
2024-12-03 19,880 21.90 21.80 -0.15 21.51 21.90
2024-12-02 373,102 21.99 21.95 0.39 21.97 22.00
2024-11-29 483,963 21.85 21.56 0.00 21.80 21.85
2024-11-28 127,355 21.80 21.56 0.09 21.80 21.90
2024-11-27 121,989 21.50 21.47 0.16 21.50 21.51
2024-11-26 44,649 21.50 21.31 0.26 21.30 21.50
2024-11-25 316,926 21.14 21.05 -0.09 21.19 21.20
2024-11-22 64,152 21.50 21.14 0.14 21.12 21.50
2024-11-21 31,340 21.00 21.00 0.00 21.00 21.01
2024-11-20 53,414 21.00 21.00 0.00 21.03 21.04
2024-11-19 55,011 21.04 21.00 -0.05 21.00 21.04
2024-11-18 4,033,752 21.10 21.05 -0.06 21.00 21.10
2024-11-15 19,100 21.30 21.11 -0.39 21.07 21.30
2024-11-14 2,206,238 21.50 21.50 0.48 21.05 21.50
2024-11-13 61,082 21.00 21.02 -0.22 21.00 21.10
2024-11-12 26,187 21.35 21.24 -0.06 21.20 21.35
2024-11-11 58,403 21.40 21.30 -0.22 21.29 21.40
2024-11-08 284,010 21.50 21.52 -0.21 21.30 21.50
2024-11-07 78,884 21.95 21.73 -0.24 21.75 21.95
2024-11-06 239,506 22.00 21.97 0.45 21.70 21.90
2024-11-05 489,784 22.00 21.52 -0.40 21.80 21.99
2024-11-04 101,101 21.95 21.92 -0.06 21.90 22.00
2024-11-01 128,697 22.00 21.98 0.07 21.90 22.00
2024-10-31 238,233 21.90 21.91 0.15 21.94 21.96
2024-10-30 115,454 21.94 21.76 0.27 21.90 21.94
2024-10-29 48,307 21.70 21.49 0.47 21.70 21.82
2024-10-28 1,065,613 21.45 21.02 0.01 21.44 21.49
2024-10-25 1,970,852 21.00 21.01 0.09 20.92 21.00
2024-10-24 14,251 21.39 20.92 0.21 20.75 21.42
2024-10-23 21,146 21.42 20.71 0.21 21.00 21.42
2024-10-22 541,714 21.44 20.50 -0.32 20.50 21.42
2024-10-18 24,471 20.61 20.82 -0.30 20.61 21.13
2024-10-17 6,124 21.44 21.12 0.05 21.07 21.44
2024-10-16 35,318 20.37 21.07 0.04 20.40 21.48
2024-10-15 4,605 21.49 21.03 -0.47 21.01 21.49
2024-10-14 22,761 21.53 21.50 -0.03 21.53 21.85
2024-10-11 12,740 21.50 21.53 0.45 21.15 21.90
2024-10-10 52,527 21.55 21.08 -0.36 21.55 21.97
2024-10-09 18,873 21.00 21.44 0.53 20.91 21.00
2024-10-08 288,366 21.04 20.91 0.08 20.35 21.49
2024-10-07 30,381 20.50 20.83 -0.16 21.00 21.50
2024-10-04 20,218 20.99 20.99 -0.53 20.67 20.99
2024-10-03 23,083 21.95 21.52 0.85 20.85 21.95
2024-10-02 80,446 21.00 20.67 -0.37 20.60 21.00
2024-10-01 38,015 20.50 21.04 -0.46 20.50 21.00
2024-09-30 8,131,488 21.00 21.50 0.01 21.75 21.79
2024-09-27 12,158 21.50 21.49 0.17 21.50 21.56
2024-09-26 236,018 21.50 21.32 0.60 21.50 21.73
2024-09-25 68,931 21.00 20.72 0.45 20.51 21.40
2024-09-24 76,083 20.35 20.27 0.00 20.35 21.43
2024-09-23 57,594 21.44 20.27 -0.24 20.50 21.44
2024-09-20 314,866 20.03 20.51 -0.27 20.04 21.48
2024-09-19 2,095,287 21.50 20.78 -0.22 20.51 21.49
2024-09-18 113,215 20.51 21.00 -0.02 20.51 21.05
2024-09-17 455,192 21.02 21.02 -0.06 21.01 21.08
2024-09-16 40,591 21.02 21.08 0.08 21.02 21.35
2024-09-13 188,201,513 21.44 21.00 -0.04 21.02 21.44
2024-09-12 179,989 21.45 21.04 -0.03 21.02 21.45
2024-09-11 368,891 21.02 21.07 -0.42 21.02 21.73
2024-09-10 19,632 21.05 21.49 0.44 21.19 21.74
2024-09-09 75,769 21.02 21.05 -0.16 21.05 21.68
2024-09-06 24,216 21.75 21.21 -0.12 21.02 21.75
2024-09-05 25,650 21.15 21.33 -0.16 21.15 21.75
2024-09-04 35,047 21.78 21.49 0.26 21.23 21.77
2024-09-03 7,394 21.30 21.23 0.01 21.27 21.48
2024-09-02 62,931 21.48 21.22 0.04 21.20 21.48
2024-08-30 188,900 21.50 21.18 0.15 21.50 21.55
2024-08-29 49,194 21.00 21.03 0.05 21.00 21.01
2024-08-28 68,677 21.14 20.98 0.69 21.00 21.15
2024-08-27 218,361 20.16 20.29 0.13 20.10 20.16
2024-08-26 24,187 20.01 20.16 -0.16 20.00 20.32
2024-08-23 196,697 20.00 20.32 0.31 20.00 20.40
2024-08-22 141,973 20.00 20.01 -0.09 20.00 20.10
2024-08-21 198,583 20.15 20.10 -0.04 20.01 20.15
2024-08-20 750,121 20.01 20.14 0.13 20.00 20.39
2024-08-19 87,489 20.44 20.01 -0.20 20.44 20.45
2024-08-16 124,688 20.00 20.21 -0.19 20.00 20.50
2024-08-15 41,786 20.48 20.40 0.32 20.08 20.48
2024-08-14 15,237 20.00 20.08 0.10 20.00 20.48
2024-08-13 1,402,808 19.90 19.98 -0.06 19.89 20.48
2024-08-12 27,975 20.20 20.04 -0.18 20.00 20.20
2024-08-09 72,139 20.00 20.22 0.14 20.00 20.50
2024-08-08 117,795 20.40 20.08 -0.05 20.13 20.40
2024-08-07 35,644 20.05 20.13 0.13 20.05 20.40
2024-08-05 223,341 20.20 20.00 -0.05 20.20 20.50
2024-08-02 51,624 20.25 20.05 -0.03 20.00 20.25
2024-07-31 59,376 20.50 20.08 0.06 20.45 20.50
2024-07-30 1,188,496 20.00 20.02 -0.41 20.00 20.48
2024-07-29 253,100 20.49 20.43 -0.07 20.10 20.50
2024-07-26 1,012,767 20.98 20.50 -0.29 20.10 20.98
2024-07-25 69,052 20.50 20.79 0.85 20.50 20.98
2024-07-24 2,210,502 20.50 19.94 -0.19 19.88 20.50
2024-07-23 12,296 20.10 20.13 -0.26 20.01 20.10
2024-07-22 20,657 20.20 20.39 0.02 20.01 20.20
2024-07-19 95,466 19.88 20.37 -0.44 19.88 20.50
2024-07-18 71,412 21.00 20.81 -0.13 20.50 20.99
2024-07-17 525,898 20.95 20.94 0.43 20.90 20.99
2024-07-16 10,499 20.50 20.51 -0.28 20.79 20.95
2024-07-15 57,436 20.75 20.79 0.01 20.70 21.14
2024-07-12 103,328 20.75 20.78 0.02 20.75 21.14
2024-07-11 97,206 20.75 20.76 0.07 20.75 21.00
2024-07-10 310,498 20.75 20.69 -0.01 20.75 20.99
2024-07-09 42,477 20.50 20.70 0.12 20.50 21.00
2024-07-08 21,980 20.50 20.58 0.09 20.50 21.20
2024-07-05 19,029 21.24 20.49 -0.76 20.01 21.24
2024-07-04 230 21.25 21.25 0.28 20.97 21.25
2024-07-02 43,238 21.25 20.97 0.32 20.50 21.25
2024-07-01 45,884 20.50 20.65 0.55 21.00 21.24
2024-06-28 233,449 21.15 20.10 -0.47 21.00 21.21
2024-06-27 40,955 21.22 20.57 0.01 20.99 21.22
2024-06-26 10,176 20.56 20.56 0.18 20.50 20.56
2024-06-25 41,618 21.00 20.38 0.10 20.50 21.00
2024-06-24 77,673 20.00 20.28 -0.15 20.00 20.50
2024-06-21 930,199 20.31 20.43 -0.55 20.20 21.20
2024-06-20 20,003 20.60 20.98 0.38 20.60 21.22
2024-06-19 61,100 20.60 20.60 -0.28 20.60 21.19
2024-06-18 185,451 20.75 20.88 -0.13 20.75 20.76
2024-06-17 109,625 21.01 21.01 -0.09 20.95 21.20
2024-06-14 80,989 21.00 21.10 -0.05 21.00 21.24
2024-06-13 142,694 21.00 21.15 0.02 21.00 21.25
2024-06-12 82,341 21.00 21.13 0.19 21.00 21.23
2024-06-11 23,617 21.25 20.94 -0.11 21.00 21.25
2024-06-10 311,246 21.25 21.05 0.05 21.00 21.25
2024-06-07 707,506 21.00 21.00 -0.01 21.15 21.37
2024-06-06 22,617 21.00 21.01 0.18 21.00 21.30
2024-06-05 95,246 21.38 20.83 0.08 21.00 21.38
2024-06-04 180,128 21.38 20.75 -0.01 20.75 21.38
2024-06-03 30,366 21.40 20.76 -0.69 20.26 21.40
2024-05-31 7,922 21.46 21.45 0.93 21.55 21.60
2024-05-30 42,355 21.46 20.52 -0.46 20.50 21.45
2024-05-29 19,491 20.31 20.98 0.22 20.30 20.30
2024-05-28 353,261 21.79 20.76 -0.30 21.00 21.79
2024-05-27 35,184 21.50 21.06 0.55 21.00 21.50
2024-05-24 753,254 21.00 20.51 -0.49 20.51 21.00
2024-05-22 11,932 21.00 21.00 0.43 20.68 21.00
2024-05-21 176,361 20.50 20.57 0.00 20.50 21.02
2024-05-20 91,445 21.25 20.57 -0.39 20.51 21.25
2024-05-17 8,096 20.50 20.96 0.22 20.50 21.25
2024-05-16 35,061 21.15 20.74 0.52 20.41 21.15
2024-05-15 120,383 21.00 20.22 -0.05 21.00 21.02
2024-05-14 115,571 20.00 20.27 -0.07 20.00 20.50
2024-05-13 82,268 20.00 20.34 0.01 20.00 20.50
2024-05-10 365,852 20.50 20.33 0.03 20.45 20.50
2024-05-09 39,527 20.51 20.30 -0.20 20.50 20.51
2024-05-08 8,297 20.50 20.50 0.28 20.23 20.51
2024-05-07 571,693 20.00 20.22 -0.35 20.01 20.51
2024-05-06 37,588 20.51 20.57 0.20 20.50 20.51
2024-05-03 51,527 21.45 20.37 -0.21 20.58 21.45
2024-05-02 105,554 20.50 20.58 -0.49 20.41 21.50
2024-05-01 17,829 21.80 21.07 0.34 21.00 21.80
2024-04-30 242,664 21.80 20.73 -0.18 21.00 21.81
2024-04-29 15,550 21.30 20.91 0.39 21.00 21.29
2024-04-26 51,699 21.00 20.52 -0.07 20.55 21.00
2024-04-25 18,854 20.52 20.59 0.00 20.52 20.60
2024-04-24 7,039 20.60 20.59 -0.01 20.51 20.53
2024-04-23 34,482 20.51 20.60 0.58 20.51 21.00
2024-04-22 2,559,880 20.92 20.02 -0.90 20.92 21.00
2024-04-19 32,814 21.00 20.92 0.29 20.80 21.00
2024-04-18 7,629 20.68 20.63 -0.05 20.68 20.75
2024-04-17 10,814 21.00 20.68 -0.08 20.70 21.00
2024-04-16 18,637 20.65 20.76 -0.18 20.60 21.00
2024-04-15 51,035 20.61 20.94 -0.37 20.61 21.00
2024-04-12 57,591 22.00 21.31 0.53 20.56 21.98
2024-04-11 14,045 21.00 20.78 0.08 20.53 21.00
2024-04-10 25,177 20.50 20.70 -0.47 20.50 21.00
2024-04-09 221,780 20.50 21.17 -0.29 20.50 21.00
2024-04-08 119,521 21.00 21.46 0.05 21.00 21.56
2024-04-05 261,544 20.51 21.41 0.41 20.51 21.50
2024-04-04 18,666 21.02 21.00 0.20 21.00 21.03
2024-04-03 45,504 21.00 20.80 -0.01 20.81 21.00
2024-04-02 47,126 21.00 20.81 0.44 20.50 21.00
2024-03-28 48,442 21.00 20.37 -0.60 20.99 21.00
2024-03-27 6,113 20.50 20.97 0.11 20.50 21.02
2024-03-26 1,543,476 21.00 20.86 0.64 20.25 20.99
2024-03-25 17,562 20.45 20.22 -0.29 20.31 20.30
2024-03-22 4,004 20.20 20.51 0.25 20.12 20.20
2024-03-21 13,580 20.11 20.26 -0.04 20.11 20.81
2024-03-20 179,621 20.11 20.30 -0.23 20.11 20.82
2024-03-19 126,166 20.11 20.53 -0.02 20.11 20.80
2024-03-18 10,309 20.50 20.55 0.37 20.50 20.60
2024-03-15 106,535 20.80 20.18 -0.74 20.00 20.80
2024-03-14 13,906 20.80 20.92 0.14 20.10 20.80
2024-03-13 364,778 21.05 20.78 0.10 20.99 21.05
2024-03-12 20,846 20.50 20.68 0.60 20.50 20.90
2024-03-11 1,071,265 21.20 20.08 -1.14 20.99 21.01
2024-03-08 37,156 21.29 21.22 0.06 21.16 21.29
2024-03-07 61,777 21.01 21.16 -0.08 21.01 21.29
2024-03-06 65,497 21.20 21.24 -0.04 21.20 21.30
2024-03-05 23,460 21.30 21.28 0.10 21.25 21.30
2024-03-04 431,342 21.50 21.18 0.18 21.10 21.50
2024-03-01 2,563,274 21.00 21.00 -0.01 21.01 21.20
2024-02-29 87,914 21.02 21.01 -0.01 21.00 21.02
2024-02-28 517,730 21.45 21.02 -0.04 21.10 21.45
2024-02-27 34,527 21.43 21.06 0.01 21.30 21.45
2024-02-26 71,417 21.00 21.05 0.05 21.00 21.40
2024-02-23 449,131 21.05 21.00 -0.03 21.01 21.05
2024-02-22 15,580 21.09 21.03 0.00 21.05 21.09
2024-02-21 28,921 21.10 21.03 0.02 21.05 21.10
2024-02-20 2,405,113 21.00 21.01 -0.15 21.00 21.15
2024-02-19 58,987 21.45 21.16 -0.62 21.20 21.45
2024-02-16 181,220 21.45 21.78 0.29 21.12 21.45
2024-02-15 30,044 21.68 21.49 -0.21 21.50 21.68
2024-02-13 307,864 21.70 21.70 -0.20 21.70 21.90
2024-02-12 397,844 22.00 21.90 -0.12 21.53 22.00
2024-02-09 201,633 22.00 22.02 0.01 21.90 21.95
2024-02-08 217,993 22.00 22.01 -0.24 22.00 22.50
2024-02-07 38,450 22.20 22.25 0.38 22.20 22.50
2024-02-06 24,551 22.35 21.87 -0.14 22.20 22.41
2024-02-05 33,258 22.00 22.01 -0.41 21.75 22.00
2024-02-02 10,992 22.97 22.42 0.89 21.70 22.97
2024-02-01 80,737 21.10 21.53 -1.12 21.35 22.70
2024-01-31 342,811 22.50 22.65 1.27 21.99 22.50
2024-01-30 135,922 22.00 21.38 -0.05 21.99 22.00
2024-01-29 46,911 22.00 21.43 0.43 21.80 22.32
2024-01-26 69,338 21.05 21.00 0.03 21.00 21.10
2024-01-25 21,488 20.98 20.97 0.06 20.98 20.99
2024-01-24 32,169 20.53 20.91 0.47 20.53 20.98
2024-01-23 24,893 20.20 20.44 0.16 20.50 20.97
  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2025-01-22 222,260 21.59 21.31 -0.02 21.57 21.59
2025-01-21 35,141 21.15 21.33 -0.02 21.15 21.88
2025-01-20 54,779 21.88 21.35 -0.30 21.85 21.88
2025-01-17 44,537 21.45 21.65 0.15 21.10 21.90
2025-01-16 71,763 21.58 21.50 0.03 21.50 21.58
2025-01-15 271,612 21.58 21.47 0.43 21.56 21.58
2025-01-14 25,115 21.02 21.04 -0.26 21.50 21.57
2025-01-13 77,327 21.58 21.30 -0.09 21.56 21.58
2025-01-10 95,659 21.02 21.39 -0.13 21.39 21.58
2025-01-09 2,051,133 21.50 21.52 0.42 21.48 21.55
2025-01-08 46,606 21.55 21.10 -0.70 21.48 21.55
2025-01-07 126,448 21.60 21.80 0.63 21.50 21.60
2025-01-06 59,231 21.85 21.17 -0.41 21.83 21.85
2025-01-03 19,119 21.90 21.58 0.27 21.31 21.89
2025-01-02 23,748 21.50 21.31 -0.13 21.01 21.50
2024-12-31 47,051 21.99 21.44 -0.14 21.99 22.00
2024-12-30 216,930 21.35 21.58 -0.31 21.78 21.80
2024-12-27 143,197 22.00 21.89 -0.09 21.35 21.99
2024-12-24 125,383 21.75 21.98 0.72 21.72 21.75
2024-12-23 434,435 21.20 21.26 0.14 21.43 21.44
2024-12-20 31,202 21.05 21.12 -0.18 21.44 21.45
2024-12-19 20,716 21.49 21.30 -0.20 21.29 21.49
2024-12-18 942,658 21.50 21.50 -0.05 21.48 21.50
2024-12-17 72,215 21.50 21.55 0.02 21.50 21.78
2024-12-16 44,846 21.60 21.53 -0.09 21.58 21.60
2024-12-13 17,549 21.57 21.62 0.12 21.53 21.78
2024-12-12 13,643 21.50 21.50 0.00 21.50 21.68
2024-12-11 9,077 21.50 21.50 0.18 21.49 21.50
2024-12-10 57,027 21.50 21.32 0.24 21.40 21.50
2024-12-09 56,954 21.50 21.08 -0.46 21.48 21.50
2024-12-06 1,153,869 21.00 21.54 -0.23 21.50 21.69
2024-12-05 25,231 21.80 21.77 0.20 21.57 21.80
2024-12-04 26,968 21.80 21.57 -0.23 21.85 21.90
2024-12-03 19,880 21.90 21.80 -0.15 21.51 21.90
2024-12-02 373,102 21.99 21.95 0.39 21.97 22.00
2024-11-29 483,963 21.85 21.56 0.00 21.80 21.85
2024-11-28 127,355 21.80 21.56 0.09 21.80 21.90
2024-11-27 121,989 21.50 21.47 0.16 21.50 21.51
2024-11-26 44,649 21.50 21.31 0.26 21.30 21.50
2024-11-25 316,926 21.14 21.05 -0.09 21.19 21.20
2024-11-22 64,152 21.50 21.14 0.14 21.12 21.50
2024-11-21 31,340 21.00 21.00 0.00 21.00 21.01
2024-11-20 53,414 21.00 21.00 0.00 21.03 21.04
2024-11-19 55,011 21.04 21.00 -0.05 21.00 21.04
2024-11-18 4,033,752 21.10 21.05 -0.06 21.00 21.10
2024-11-15 19,100 21.30 21.11 -0.39 21.07 21.30
2024-11-14 2,206,238 21.50 21.50 0.48 21.05 21.50
2024-11-13 61,082 21.00 21.02 -0.22 21.00 21.10
2024-11-12 26,187 21.35 21.24 -0.06 21.20 21.35
2024-11-11 58,403 21.40 21.30 -0.22 21.29 21.40
2024-11-08 284,010 21.50 21.52 -0.21 21.30 21.50
2024-11-07 78,884 21.95 21.73 -0.24 21.75 21.95
2024-11-06 239,506 22.00 21.97 0.45 21.70 21.90
2024-11-05 489,784 22.00 21.52 -0.40 21.80 21.99
2024-11-04 101,101 21.95 21.92 -0.06 21.90 22.00
2024-11-01 128,697 22.00 21.98 0.07 21.90 22.00
2024-10-31 238,233 21.90 21.91 0.15 21.94 21.96
2024-10-30 115,454 21.94 21.76 0.27 21.90 21.94
2024-10-29 48,307 21.70 21.49 0.47 21.70 21.82
2024-10-28 1,065,613 21.45 21.02 0.01 21.44 21.49
2024-10-25 1,970,852 21.00 21.01 0.09 20.92 21.00
2024-10-24 14,251 21.39 20.92 0.21 20.75 21.42
2024-10-23 21,146 21.42 20.71 0.21 21.00 21.42
2024-10-22 541,714 21.44 20.50 -0.32 20.50 21.42
2024-10-18 24,471 20.61 20.82 -0.30 20.61 21.13
2024-10-17 6,124 21.44 21.12 0.05 21.07 21.44
2024-10-16 35,318 20.37 21.07 0.04 20.40 21.48
2024-10-15 4,605 21.49 21.03 -0.47 21.01 21.49
2024-10-14 22,761 21.53 21.50 -0.03 21.53 21.85
2024-10-11 12,740 21.50 21.53 0.45 21.15 21.90
2024-10-10 52,527 21.55 21.08 -0.36 21.55 21.97
2024-10-09 18,873 21.00 21.44 0.53 20.91 21.00
2024-10-08 288,366 21.04 20.91 0.08 20.35 21.49
2024-10-07 30,381 20.50 20.83 -0.16 21.00 21.50
2024-10-04 20,218 20.99 20.99 -0.53 20.67 20.99
2024-10-03 23,083 21.95 21.52 0.85 20.85 21.95
2024-10-02 80,446 21.00 20.67 -0.37 20.60 21.00
2024-10-01 38,015 20.50 21.04 -0.46 20.50 21.00
2024-09-30 8,131,488 21.00 21.50 0.01 21.75 21.79
2024-09-27 12,158 21.50 21.49 0.17 21.50 21.56
2024-09-26 236,018 21.50 21.32 0.60 21.50 21.73
2024-09-25 68,931 21.00 20.72 0.45 20.51 21.40
2024-09-24 76,083 20.35 20.27 0.00 20.35 21.43
2024-09-23 57,594 21.44 20.27 -0.24 20.50 21.44
2024-09-20 314,866 20.03 20.51 -0.27 20.04 21.48
2024-09-19 2,095,287 21.50 20.78 -0.22 20.51 21.49
2024-09-18 113,215 20.51 21.00 -0.02 20.51 21.05
2024-09-17 455,192 21.02 21.02 -0.06 21.01 21.08
2024-09-16 40,591 21.02 21.08 0.08 21.02 21.35
2024-09-13 188,201,513 21.44 21.00 -0.04 21.02 21.44
2024-09-12 179,989 21.45 21.04 -0.03 21.02 21.45
2024-09-11 368,891 21.02 21.07 -0.42 21.02 21.73
2024-09-10 19,632 21.05 21.49 0.44 21.19 21.74
2024-09-09 75,769 21.02 21.05 -0.16 21.05 21.68
2024-09-06 24,216 21.75 21.21 -0.12 21.02 21.75
2024-09-05 25,650 21.15 21.33 -0.16 21.15 21.75
2024-09-04 35,047 21.78 21.49 0.26 21.23 21.77
2024-09-03 7,394 21.30 21.23 0.01 21.27 21.48
2024-09-02 62,931 21.48 21.22 0.04 21.20 21.48
2024-08-30 188,900 21.50 21.18 0.15 21.50 21.55
2024-08-29 49,194 21.00 21.03 0.05 21.00 21.01
2024-08-28 68,677 21.14 20.98 0.69 21.00 21.15
2024-08-27 218,361 20.16 20.29 0.13 20.10 20.16
2024-08-26 24,187 20.01 20.16 -0.16 20.00 20.32
2024-08-23 196,697 20.00 20.32 0.31 20.00 20.40
2024-08-22 141,973 20.00 20.01 -0.09 20.00 20.10
2024-08-21 198,583 20.15 20.10 -0.04 20.01 20.15
2024-08-20 750,121 20.01 20.14 0.13 20.00 20.39
2024-08-19 87,489 20.44 20.01 -0.20 20.44 20.45
2024-08-16 124,688 20.00 20.21 -0.19 20.00 20.50
2024-08-15 41,786 20.48 20.40 0.32 20.08 20.48
2024-08-14 15,237 20.00 20.08 0.10 20.00 20.48
2024-08-13 1,402,808 19.90 19.98 -0.06 19.89 20.48
2024-08-12 27,975 20.20 20.04 -0.18 20.00 20.20
2024-08-09 72,139 20.00 20.22 0.14 20.00 20.50
2024-08-08 117,795 20.40 20.08 -0.05 20.13 20.40
2024-08-07 35,644 20.05 20.13 0.13 20.05 20.40
2024-08-05 223,341 20.20 20.00 -0.05 20.20 20.50
2024-08-02 51,624 20.25 20.05 -0.03 20.00 20.25
2024-07-31 59,376 20.50 20.08 0.06 20.45 20.50
2024-07-30 1,188,496 20.00 20.02 -0.41 20.00 20.48
2024-07-29 253,100 20.49 20.43 -0.07 20.10 20.50
2024-07-26 1,012,767 20.98 20.50 -0.29 20.10 20.98
2024-07-25 69,052 20.50 20.79 0.85 20.50 20.98
2024-07-24 2,210,502 20.50 19.94 -0.19 19.88 20.50
2024-07-23 12,296 20.10 20.13 -0.26 20.01 20.10
2024-07-22 20,657 20.20 20.39 0.02 20.01 20.20
2024-07-19 95,466 19.88 20.37 -0.44 19.88 20.50
2024-07-18 71,412 21.00 20.81 -0.13 20.50 20.99
2024-07-17 525,898 20.95 20.94 0.43 20.90 20.99
2024-07-16 10,499 20.50 20.51 -0.28 20.79 20.95
2024-07-15 57,436 20.75 20.79 0.01 20.70 21.14
2024-07-12 103,328 20.75 20.78 0.02 20.75 21.14
2024-07-11 97,206 20.75 20.76 0.07 20.75 21.00
2024-07-10 310,498 20.75 20.69 -0.01 20.75 20.99
2024-07-09 42,477 20.50 20.70 0.12 20.50 21.00
2024-07-08 21,980 20.50 20.58 0.09 20.50 21.20
2024-07-05 19,029 21.24 20.49 -0.76 20.01 21.24
2024-07-04 230 21.25 21.25 0.28 20.97 21.25
2024-07-02 43,238 21.25 20.97 0.32 20.50 21.25
2024-07-01 45,884 20.50 20.65 0.55 21.00 21.24
2024-06-28 233,449 21.15 20.10 -0.47 21.00 21.21
2024-06-27 40,955 21.22 20.57 0.01 20.99 21.22
2024-06-26 10,176 20.56 20.56 0.18 20.50 20.56
2024-06-25 41,618 21.00 20.38 0.10 20.50 21.00
2024-06-24 77,673 20.00 20.28 -0.15 20.00 20.50
2024-06-21 930,199 20.31 20.43 -0.55 20.20 21.20
2024-06-20 20,003 20.60 20.98 0.38 20.60 21.22
2024-06-19 61,100 20.60 20.60 -0.28 20.60 21.19
2024-06-18 185,451 20.75 20.88 -0.13 20.75 20.76
2024-06-17 109,625 21.01 21.01 -0.09 20.95 21.20
2024-06-14 80,989 21.00 21.10 -0.05 21.00 21.24
2024-06-13 142,694 21.00 21.15 0.02 21.00 21.25
2024-06-12 82,341 21.00 21.13 0.19 21.00 21.23
2024-06-11 23,617 21.25 20.94 -0.11 21.00 21.25
2024-06-10 311,246 21.25 21.05 0.05 21.00 21.25
2024-06-07 707,506 21.00 21.00 -0.01 21.15 21.37
2024-06-06 22,617 21.00 21.01 0.18 21.00 21.30
2024-06-05 95,246 21.38 20.83 0.08 21.00 21.38
2024-06-04 180,128 21.38 20.75 -0.01 20.75 21.38
2024-06-03 30,366 21.40 20.76 -0.69 20.26 21.40
2024-05-31 7,922 21.46 21.45 0.93 21.55 21.60
2024-05-30 42,355 21.46 20.52 -0.46 20.50 21.45
2024-05-29 19,491 20.31 20.98 0.22 20.30 20.30
2024-05-28 353,261 21.79 20.76 -0.30 21.00 21.79
2024-05-27 35,184 21.50 21.06 0.55 21.00 21.50
2024-05-24 753,254 21.00 20.51 -0.49 20.51 21.00
2024-05-22 11,932 21.00 21.00 0.43 20.68 21.00
2024-05-21 176,361 20.50 20.57 0.00 20.50 21.02
2024-05-20 91,445 21.25 20.57 -0.39 20.51 21.25
2024-05-17 8,096 20.50 20.96 0.22 20.50 21.25
2024-05-16 35,061 21.15 20.74 0.52 20.41 21.15
2024-05-15 120,383 21.00 20.22 -0.05 21.00 21.02
2024-05-14 115,571 20.00 20.27 -0.07 20.00 20.50
2024-05-13 82,268 20.00 20.34 0.01 20.00 20.50
2024-05-10 365,852 20.50 20.33 0.03 20.45 20.50
2024-05-09 39,527 20.51 20.30 -0.20 20.50 20.51
2024-05-08 8,297 20.50 20.50 0.28 20.23 20.51
2024-05-07 571,693 20.00 20.22 -0.35 20.01 20.51
2024-05-06 37,588 20.51 20.57 0.20 20.50 20.51
2024-05-03 51,527 21.45 20.37 -0.21 20.58 21.45
2024-05-02 105,554 20.50 20.58 -0.49 20.41 21.50
2024-05-01 17,829 21.80 21.07 0.34 21.00 21.80
2024-04-30 242,664 21.80 20.73 -0.18 21.00 21.81
2024-04-29 15,550 21.30 20.91 0.39 21.00 21.29
2024-04-26 51,699 21.00 20.52 -0.07 20.55 21.00
2024-04-25 18,854 20.52 20.59 0.00 20.52 20.60
2024-04-24 7,039 20.60 20.59 -0.01 20.51 20.53
2024-04-23 34,482 20.51 20.60 0.58 20.51 21.00
2024-04-22 2,559,880 20.92 20.02 -0.90 20.92 21.00
2024-04-19 32,814 21.00 20.92 0.29 20.80 21.00
2024-04-18 7,629 20.68 20.63 -0.05 20.68 20.75
2024-04-17 10,814 21.00 20.68 -0.08 20.70 21.00
2024-04-16 18,637 20.65 20.76 -0.18 20.60 21.00
2024-04-15 51,035 20.61 20.94 -0.37 20.61 21.00
2024-04-12 57,591 22.00 21.31 0.53 20.56 21.98
2024-04-11 14,045 21.00 20.78 0.08 20.53 21.00
2024-04-10 25,177 20.50 20.70 -0.47 20.50 21.00
2024-04-09 221,780 20.50 21.17 -0.29 20.50 21.00
2024-04-08 119,521 21.00 21.46 0.05 21.00 21.56
2024-04-05 261,544 20.51 21.41 0.41 20.51 21.50
2024-04-04 18,666 21.02 21.00 0.20 21.00 21.03
2024-04-03 45,504 21.00 20.80 -0.01 20.81 21.00
2024-04-02 47,126 21.00 20.81 0.44 20.50 21.00
2024-03-28 48,442 21.00 20.37 -0.60 20.99 21.00
2024-03-27 6,113 20.50 20.97 0.11 20.50 21.02
2024-03-26 1,543,476 21.00 20.86 0.64 20.25 20.99
2024-03-25 17,562 20.45 20.22 -0.29 20.31 20.30
2024-03-22 4,004 20.20 20.51 0.25 20.12 20.20
2024-03-21 13,580 20.11 20.26 -0.04 20.11 20.81
2024-03-20 179,621 20.11 20.30 -0.23 20.11 20.82
2024-03-19 126,166 20.11 20.53 -0.02 20.11 20.80
2024-03-18 10,309 20.50 20.55 0.37 20.50 20.60
2024-03-15 106,535 20.80 20.18 -0.74 20.00 20.80
2024-03-14 13,906 20.80 20.92 0.14 20.10 20.80
2024-03-13 364,778 21.05 20.78 0.10 20.99 21.05
2024-03-12 20,846 20.50 20.68 0.60 20.50 20.90
2024-03-11 1,071,265 21.20 20.08 -1.14 20.99 21.01
2024-03-08 37,156 21.29 21.22 0.06 21.16 21.29
2024-03-07 61,777 21.01 21.16 -0.08 21.01 21.29
2024-03-06 65,497 21.20 21.24 -0.04 21.20 21.30
2024-03-05 23,460 21.30 21.28 0.10 21.25 21.30
2024-03-04 431,342 21.50 21.18 0.18 21.10 21.50
2024-03-01 2,563,274 21.00 21.00 -0.01 21.01 21.20
2024-02-29 87,914 21.02 21.01 -0.01 21.00 21.02
2024-02-28 517,730 21.45 21.02 -0.04 21.10 21.45
2024-02-27 34,527 21.43 21.06 0.01 21.30 21.45
2024-02-26 71,417 21.00 21.05 0.05 21.00 21.40
2024-02-23 449,131 21.05 21.00 -0.03 21.01 21.05
2024-02-22 15,580 21.09 21.03 0.00 21.05 21.09
2024-02-21 28,921 21.10 21.03 0.02 21.05 21.10
2024-02-20 2,405,113 21.00 21.01 -0.15 21.00 21.15
2024-02-19 58,987 21.45 21.16 -0.62 21.20 21.45
2024-02-16 181,220 21.45 21.78 0.29 21.12 21.45
2024-02-15 30,044 21.68 21.49 -0.21 21.50 21.68
2024-02-13 307,864 21.70 21.70 -0.20 21.70 21.90
2024-02-12 397,844 22.00 21.90 -0.12 21.53 22.00
2024-02-09 201,633 22.00 22.02 0.01 21.90 21.95
2024-02-08 217,993 22.00 22.01 -0.24 22.00 22.50
2024-02-07 38,450 22.20 22.25 0.38 22.20 22.50
2024-02-06 24,551 22.35 21.87 -0.14 22.20 22.41
2024-02-05 33,258 22.00 22.01 -0.41 21.75 22.00
2024-02-02 10,992 22.97 22.42 0.89 21.70 22.97
2024-02-01 80,737 21.10 21.53 -1.12 21.35 22.70
2024-01-31 342,811 22.50 22.65 1.27 21.99 22.50
2024-01-30 135,922 22.00 21.38 -0.05 21.99 22.00
2024-01-29 46,911 22.00 21.43 0.43 21.80 22.32
2024-01-26 69,338 21.05 21.00 0.03 21.00 21.10
2024-01-25 21,488 20.98 20.97 0.06 20.98 20.99
2024-01-24 32,169 20.53 20.91 0.47 20.53 20.98
2024-01-23 24,893 20.20 20.44 0.16 20.50 20.97
Select Stock
Prev. Closing Price $21.33
Open $21.31
Bid $21.57
Ask $21.59
Volume Traded 222,260
Last Traded $21.59
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