Caribbean Assurance Brokers Limited (JMSE:CABROKERS)
Jamaica · Delayed Price · Currency is JMD 1.890
-0.190 (-9.13%)
At close: Oct 6, 2025
JMSE:CABROKERS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 1.89 | 2.08 | 1.80 | 1.89 | 1.89 | -9.13% | 9,428 |
| Oct 3, 2025 | 2.08 | 2.08 | 1.95 | 2.08 | 2.08 | -0.48% | 10,448 |
| Oct 2, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 4.50% | 100 |
| Oct 1, 2025 | 2.00 | 2.10 | 2.00 | 2.00 | 2.00 | -4.76% | 1,901 |
| Sep 30, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 5.00% | 8,062 |
| Sep 29, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.76% | 7,329 |
| Sep 26, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.48% | 3,162 |
| Sep 25, 2025 | 2.09 | 2.09 | 2.00 | 2.09 | 2.09 | -0.48% | 4,337 |
| Sep 24, 2025 | 2.10 | 2.10 | 2.00 | 2.10 | 2.10 | - | 4,456 |
| Sep 23, 2025 | 2.10 | 2.10 | 2.09 | 2.10 | 2.10 | 17.98% | 9,151 |
| Sep 22, 2025 | 1.78 | 2.09 | 1.78 | 1.78 | 1.78 | -13.17% | 50 |
| Sep 19, 2025 | 2.05 | 2.09 | 2.05 | 2.05 | 2.05 | 15.17% | 1,508 |
| Sep 18, 2025 | 1.78 | 2.00 | 1.78 | 1.78 | 1.78 | -1.66% | 35,171 |
| Sep 17, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -13.81% | 7 |
| Sep 16, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 34,459 |
| Sep 15, 2025 | 2.10 | 2.10 | 1.81 | 2.10 | 2.10 | - | 16,092 |
| Sep 12, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 49 |
| Sep 11, 2025 | 2.10 | 2.10 | 1.80 | 2.10 | 2.10 | 5.00% | 1,650 |
| Sep 9, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | 100 |
| Sep 8, 2025 | 1.90 | 2.11 | 1.78 | 1.90 | 1.90 | -1.55% | 1,889 |
| Sep 4, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -3.50% | 746 |
| Sep 3, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.31% | 100 |
| Sep 2, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | 4,041 |
| Sep 1, 2025 | 2.09 | 2.09 | 1.81 | 2.09 | 2.09 | 8.29% | 385 |
| Aug 29, 2025 | 1.93 | 1.93 | 1.81 | 1.93 | 1.93 | 10.29% | 3,030 |
| Aug 28, 2025 | 1.75 | 2.00 | 1.75 | 1.75 | 1.75 | -18.98% | 1,994 |
| Aug 27, 2025 | 2.16 | 2.16 | 2.07 | 2.16 | 2.16 | 8.00% | 2,494 |
| Aug 26, 2025 | 1.92 | 2.19 | 2.00 | 2.00 | 1.92 | - | 9,538 |
| Aug 25, 2025 | 1.92 | 2.15 | 1.75 | 2.00 | 1.92 | -8.68% | 28,575 |
| Aug 22, 2025 | 2.11 | 2.19 | 2.19 | 2.19 | 2.11 | - | 6,933 |
| Aug 21, 2025 | 2.11 | 2.19 | 2.19 | 2.19 | 2.11 | - | 670 |
| Aug 20, 2025 | 2.11 | 2.19 | 2.19 | 2.19 | 2.11 | - | 2,429 |
| Aug 19, 2025 | 2.11 | 2.19 | 2.19 | 2.19 | 2.11 | - | 4,400 |
| Aug 18, 2025 | 2.11 | 2.32 | 2.19 | 2.19 | 2.11 | -5.60% | 5,599 |
| Aug 15, 2025 | 2.23 | 2.32 | 2.32 | 2.32 | 2.23 | - | 1,086 |
| Aug 14, 2025 | 2.23 | 2.35 | 2.32 | 2.32 | 2.23 | 5.45% | 1,709 |
| Aug 13, 2025 | 2.12 | 2.20 | 2.12 | 2.20 | 2.12 | 2.33% | 5,634 |
| Aug 12, 2025 | 2.07 | 2.20 | 2.15 | 2.15 | 2.07 | -8.51% | 7,054 |
| Aug 11, 2025 | 2.26 | 2.35 | 2.12 | 2.35 | 2.26 | 0.43% | 18,270 |
| Aug 8, 2025 | 2.25 | 2.34 | 2.08 | 2.34 | 2.25 | 9.35% | 20,185 |
| Aug 7, 2025 | 2.06 | 2.14 | 2.10 | 2.14 | 2.06 | - | 35,644 |
| Aug 5, 2025 | 2.06 | 2.14 | 2.08 | 2.14 | 2.06 | 2.88% | 148,076 |
| Aug 4, 2025 | 2.00 | 2.08 | 2.06 | 2.08 | 2.00 | 0.97% | 9,280 |
| Jul 31, 2025 | 1.98 | 2.06 | 2.00 | 2.06 | 1.98 | 3.00% | 9,707 |
| Jul 30, 2025 | 1.92 | 2.00 | 2.00 | 2.00 | 1.92 | 1.52% | 1,051 |
| Jul 29, 2025 | 1.90 | 2.00 | 1.97 | 1.97 | 1.90 | -1.50% | 9,313 |
| Jul 28, 2025 | 1.92 | 2.00 | 1.97 | 2.00 | 1.92 | 16.96% | 2,421 |
| Jul 25, 2025 | 1.65 | 2.00 | 1.71 | 1.71 | 1.65 | -14.07% | 22,236 |
| Jul 24, 2025 | 1.91 | 1.99 | 1.70 | 1.99 | 1.91 | - | 9,603 |
| Jul 23, 2025 | 1.91 | 1.99 | 1.99 | 1.99 | 1.91 | - | 250 |