Caribbean Assurance Brokers Limited (JMSE:CABROKERS)
Jamaica · Delayed Price · Currency is JMD 1.450
+0.190 (15.08%)
At close: May 22, 2026
JMSE:CABROKERS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | 15.08% | 6,909 |
| May 21, 2026 | 1.26 | 1.44 | 1.26 | 1.26 | 1.26 | -12.50% | 6,215 |
| May 20, 2026 | 1.44 | 1.44 | 1.25 | 1.44 | 1.44 | -0.69% | 25,438 |
| May 19, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 2,244 |
| May 15, 2026 | 1.45 | 1.45 | 1.42 | 1.45 | 1.45 | - | 4,030 |
| May 14, 2026 | 1.45 | 1.45 | 1.40 | 1.45 | 1.45 | 11.54% | 1,707 |
| May 13, 2026 | 1.30 | 1.45 | 1.25 | 1.30 | 1.30 | -10.34% | 96,001 |
| May 12, 2026 | 1.45 | 1.49 | 1.33 | 1.45 | 1.45 | -2.68% | 14,288 |
| May 11, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 7.19% | 1 |
| May 8, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 6.11% | 24,819 |
| May 7, 2026 | 1.31 | 1.60 | 1.31 | 1.31 | 1.31 | -6.43% | 17,522 |
| May 6, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 12.00% | 1 |
| May 4, 2026 | 1.25 | 1.31 | 1.25 | 1.25 | 1.25 | - | 200,396 |
| May 1, 2026 | 1.25 | 1.56 | 1.25 | 1.25 | 1.25 | -19.87% | 310,828 |
| Apr 30, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 4.00% | 53,038 |
| Apr 29, 2026 | 1.50 | 1.64 | 1.50 | 1.50 | 1.50 | -8.54% | 13,218 |
| Apr 28, 2026 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | - | 596 |
| Apr 27, 2026 | 1.64 | 1.65 | 1.52 | 1.64 | 1.64 | 7.89% | 5,760 |
| Apr 22, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -6.75% | 269 |
| Apr 21, 2026 | 1.63 | 1.63 | 1.52 | 1.63 | 1.63 | 7.24% | 1,269 |
| Apr 20, 2026 | 1.52 | 1.63 | 1.52 | 1.52 | 1.52 | -6.75% | 177 |
| Apr 17, 2026 | 1.63 | 1.63 | 1.61 | 1.63 | 1.63 | 7.24% | 3,423 |
| Apr 16, 2026 | 1.52 | 1.61 | 1.52 | 1.52 | 1.52 | 1.33% | 1,223 |
| Apr 15, 2026 | 1.50 | 1.59 | 1.50 | 1.50 | 1.50 | -6.83% | 3,683 |
| Apr 14, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.26% | 31,495 |
| Apr 13, 2026 | 1.59 | 1.61 | 1.52 | 1.59 | 1.59 | 6.00% | 8,524 |
| Apr 10, 2026 | 1.50 | 1.53 | 1.50 | 1.50 | 1.50 | -1.96% | 5,723 |
| Apr 9, 2026 | 1.53 | 1.61 | 1.50 | 1.53 | 1.53 | -4.97% | 40,340 |
| Apr 8, 2026 | 1.61 | 1.75 | 1.61 | 1.61 | 1.61 | 7.33% | 200 |
| Apr 7, 2026 | 1.50 | 1.77 | 1.50 | 1.50 | 1.50 | -15.25% | 685,450 |
| Apr 2, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 24,229 |
| Apr 1, 2026 | 1.77 | 1.77 | 1.75 | 1.77 | 1.77 | - | 1,400 |
| Mar 31, 2026 | 1.77 | 1.77 | 1.57 | 1.77 | 1.77 | 12.74% | 2,974 |
| Mar 30, 2026 | 1.57 | 1.77 | 1.57 | 1.57 | 1.57 | 4.67% | 4,588 |
| Mar 27, 2026 | 1.50 | 1.74 | 1.50 | 1.50 | 1.50 | -0.66% | 18,633 |
| Mar 26, 2026 | 1.51 | 1.78 | 1.51 | 1.51 | 1.51 | -15.17% | 81 |
| Mar 25, 2026 | 1.78 | 1.78 | 1.51 | 1.78 | 1.78 | - | 11,100 |
| Mar 24, 2026 | 1.78 | 1.95 | 1.78 | 1.78 | 1.78 | -1.11% | 45,335 |
| Mar 23, 2026 | 1.80 | 1.95 | 1.80 | 1.80 | 1.80 | -7.69% | 325 |
| Mar 20, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.01% | 616 |
| Mar 19, 2026 | 1.99 | 1.99 | 1.80 | 1.99 | 1.99 | 10.56% | 442 |
| Mar 18, 2026 | 1.80 | 1.99 | 1.78 | 1.80 | 1.80 | -10.00% | 617 |
| Mar 17, 2026 | 2.00 | 2.00 | 1.78 | 2.00 | 2.00 | - | 1,354 |
| Mar 16, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | 5 |
| Mar 12, 2026 | 2.02 | 2.04 | 2.02 | 2.02 | 2.02 | -0.98% | 904 |
| Mar 11, 2026 | 2.04 | 2.04 | 2.02 | 2.04 | 2.04 | - | 1,781 |
| Mar 10, 2026 | 2.04 | 2.04 | 1.78 | 2.04 | 2.04 | -0.49% | 2,938 |
| Mar 9, 2026 | 2.05 | 2.05 | 1.77 | 2.05 | 2.05 | 15.17% | 9,247 |
| Mar 5, 2026 | 1.78 | 1.95 | 1.78 | 1.78 | 1.78 | -0.56% | 101 |
| Mar 4, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.56% | 1 |