Carreras Limited (JMSE:CAR)
Jamaica · Delayed Price · Currency is JMD 16.36
+0.21 (1.30%)
At close: Jul 31, 2025
Carreras Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 16.36 | 16.40 | 16.15 | 16.36 | 16.36 | 1.30% | 11,224,530 |
| Jul 30, 2025 | 16.15 | 16.30 | 16.15 | 16.15 | 16.15 | -0.12% | 116,835 |
| Jul 29, 2025 | 16.17 | 16.40 | 16.17 | 16.17 | 16.17 | -0.06% | 246,009 |
| Jul 28, 2025 | 16.18 | 16.25 | 16.09 | 16.18 | 16.18 | 0.50% | 147,133 |
| Jul 25, 2025 | 16.10 | 16.40 | 16.05 | 16.10 | 16.10 | 0.56% | 73,223 |
| Jul 24, 2025 | 16.01 | 16.12 | 16.00 | 16.01 | 16.01 | -0.19% | 397,189 |
| Jul 23, 2025 | 16.04 | 16.10 | 16.04 | 16.04 | 16.04 | -0.37% | 259,248 |
| Jul 22, 2025 | 16.10 | 16.10 | 16.05 | 16.10 | 16.10 | 0.19% | 226,599 |
| Jul 21, 2025 | 16.07 | 16.09 | 16.00 | 16.07 | 16.07 | -0.12% | 127,199 |
| Jul 18, 2025 | 16.09 | 16.10 | 16.01 | 16.09 | 16.09 | -0.06% | 2,107,251 |
| Jul 17, 2025 | 16.10 | 16.10 | 16.00 | 16.10 | 16.10 | - | 75,406 |
| Jul 16, 2025 | 16.10 | 16.10 | 16.08 | 16.10 | 16.10 | 0.06% | 74,542 |
| Jul 15, 2025 | 16.09 | 16.10 | 16.06 | 16.09 | 16.09 | 0.06% | 205,202 |
| Jul 14, 2025 | 16.08 | 16.10 | 16.00 | 16.08 | 16.08 | 0.50% | 78,569 |
| Jul 11, 2025 | 16.00 | 16.49 | 16.00 | 16.00 | 16.00 | -0.62% | 161,794 |
| Jul 10, 2025 | 16.10 | 16.30 | 16.00 | 16.10 | 16.10 | 0.63% | 164,917 |
| Jul 9, 2025 | 16.00 | 16.03 | 16.00 | 16.00 | 16.00 | -0.06% | 92,912 |
| Jul 8, 2025 | 16.01 | 16.02 | 15.95 | 16.01 | 16.01 | 0.25% | 60,818 |
| Jul 7, 2025 | 15.97 | 16.03 | 15.91 | 15.97 | 15.97 | -0.19% | 215,054 |
| Jul 4, 2025 | 16.00 | 16.00 | 15.99 | 16.00 | 16.00 | - | 49,844 |
| Jul 3, 2025 | 16.00 | 16.00 | 15.98 | 16.00 | 16.00 | - | 189,925 |
| Jul 2, 2025 | 16.00 | 16.00 | 15.90 | 16.00 | 16.00 | 0.13% | 80,989 |
| Jul 1, 2025 | 15.98 | 15.98 | 15.70 | 15.98 | 15.98 | 1.14% | 287,962 |
| Jun 30, 2025 | 15.80 | 15.90 | 15.70 | 15.80 | 15.80 | 0.32% | 196,781 |
| Jun 27, 2025 | 15.75 | 15.75 | 15.53 | 15.75 | 15.75 | 0.96% | 148,544 |
| Jun 26, 2025 | 15.60 | 15.90 | 15.60 | 15.60 | 15.60 | -0.95% | 538,357 |
| Jun 25, 2025 | 15.75 | 15.75 | 15.30 | 15.75 | 15.75 | -0.69% | 268,224 |
| Jun 24, 2025 | 15.86 | 15.86 | 15.52 | 15.86 | 15.86 | 2.32% | 56,540 |
| Jun 23, 2025 | 15.50 | 15.52 | 15.37 | 15.50 | 15.50 | - | 518,692 |
| Jun 20, 2025 | 15.50 | 15.77 | 15.50 | 15.50 | 15.50 | -0.96% | 851,346 |
| Jun 19, 2025 | 15.65 | 15.85 | 15.58 | 15.65 | 15.65 | -0.63% | 41,615 |
| Jun 18, 2025 | 15.75 | 15.84 | 15.50 | 15.75 | 15.75 | -0.69% | 91,236 |
| Jun 17, 2025 | 15.86 | 15.90 | 15.40 | 15.86 | 15.86 | 3.59% | 72,523 |
| Jun 16, 2025 | 15.31 | 15.85 | 15.30 | 15.31 | 15.31 | -4.25% | 591,338 |
| Jun 13, 2025 | 15.99 | 15.99 | 15.40 | 15.99 | 15.99 | 4.51% | 288,615 |
| Jun 12, 2025 | 15.30 | 15.99 | 15.30 | 15.30 | 15.30 | -2.55% | 1,709,794 |
| Jun 11, 2025 | 15.70 | 16.00 | 15.70 | 15.70 | 15.70 | -1.81% | 237,483 |
| Jun 10, 2025 | 15.99 | 16.00 | 15.79 | 15.99 | 15.99 | 1.78% | 111,320 |
| Jun 9, 2025 | 15.71 | 15.99 | 15.51 | 15.71 | 15.71 | 1.35% | 104,520 |
| Jun 6, 2025 | 15.50 | 15.96 | 15.50 | 15.50 | 15.50 | -0.26% | 173,252 |
| Jun 5, 2025 | 15.54 | 15.97 | 15.50 | 15.54 | 15.54 | -1.02% | 118,897 |
| Jun 4, 2025 | 15.70 | 15.85 | 15.50 | 15.70 | 15.70 | 0.64% | 305,163 |
| Jun 3, 2025 | 15.60 | 15.90 | 15.60 | 15.60 | 15.60 | -2.07% | 171,414 |
| Jun 2, 2025 | 15.93 | 15.94 | 15.75 | 15.93 | 15.93 | 1.08% | 350,033 |
| May 30, 2025 | 15.76 | 15.95 | 15.76 | 15.76 | 15.76 | -0.94% | 169,662 |
| May 29, 2025 | 15.91 | 16.03 | 15.91 | 15.91 | 15.91 | -0.56% | 184,714 |
| May 28, 2025 | 16.00 | 16.03 | 15.91 | 16.00 | 16.00 | -0.19% | 255,341 |
| May 27, 2025 | 16.03 | 16.03 | 16.01 | 16.03 | 16.03 | 0.06% | 84,312 |
| May 26, 2025 | 15.76 | 16.03 | 15.91 | 16.02 | 15.76 | -0.06% | 224,854 |
| May 22, 2025 | 15.77 | 16.03 | 15.81 | 16.03 | 15.77 | - | 126,999 |