Carreras Limited (JMSE:CAR)
Jamaica · Delayed Price · Currency is JMD 17.49
+0.19 (1.10%)
At close: Sep 12, 2025
Carreras Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 17.49 | 17.49 | 17.25 | 17.49 | 17.49 | 1.10% | 89,423 |
| Sep 11, 2025 | 17.30 | 17.30 | 17.25 | 17.30 | 17.30 | 0.29% | 84,078 |
| Sep 10, 2025 | 17.25 | 17.30 | 17.21 | 17.25 | 17.25 | - | 78,017 |
| Sep 9, 2025 | 17.25 | 17.25 | 17.15 | 17.25 | 17.25 | -0.06% | 202,907 |
| Sep 8, 2025 | 17.26 | 17.30 | 17.25 | 17.26 | 17.26 | -0.17% | 103,655 |
| Sep 5, 2025 | 17.29 | 17.30 | 17.00 | 17.29 | 17.29 | - | 813,668 |
| Sep 4, 2025 | 17.29 | 17.29 | 17.28 | 17.29 | 17.29 | 0.06% | 80,374 |
| Sep 3, 2025 | 17.28 | 17.30 | 17.28 | 17.28 | 17.28 | -0.12% | 48,289 |
| Sep 2, 2025 | 17.30 | 17.38 | 17.25 | 17.30 | 17.30 | -0.40% | 115,349 |
| Sep 1, 2025 | 17.37 | 17.48 | 16.95 | 17.37 | 17.37 | -0.74% | 130,048 |
| Aug 29, 2025 | 17.50 | 17.50 | 17.40 | 17.50 | 17.50 | 0.06% | 109,347 |
| Aug 28, 2025 | 17.49 | 17.55 | 17.20 | 17.49 | 17.49 | 1.10% | 86,945 |
| Aug 27, 2025 | 17.30 | 17.80 | 17.30 | 17.30 | 17.30 | -2.75% | 367,434 |
| Aug 26, 2025 | 17.45 | 17.80 | 17.38 | 17.79 | 17.45 | 2.30% | 154,864 |
| Aug 25, 2025 | 17.06 | 17.50 | 17.39 | 17.39 | 17.06 | -1.31% | 144,229 |
| Aug 22, 2025 | 17.28 | 18.00 | 16.30 | 17.62 | 17.28 | -2.11% | 2,322,813 |
| Aug 21, 2025 | 17.66 | 18.00 | 17.20 | 18.00 | 17.66 | 2.86% | 419,155 |
| Aug 20, 2025 | 17.17 | 17.50 | 17.00 | 17.50 | 17.17 | - | 273,440 |
| Aug 19, 2025 | 17.17 | 17.50 | 17.10 | 17.50 | 17.17 | 1.74% | 101,515 |
| Aug 18, 2025 | 16.87 | 17.39 | 16.85 | 17.20 | 16.87 | - | 1,011,988 |
| Aug 15, 2025 | 16.87 | 17.22 | 17.00 | 17.20 | 16.87 | 0.23% | 603,766 |
| Aug 14, 2025 | 16.83 | 17.25 | 16.99 | 17.16 | 16.83 | -0.52% | 319,731 |
| Aug 13, 2025 | 16.92 | 17.25 | 17.00 | 17.25 | 16.92 | - | 253,633 |
| Aug 12, 2025 | 16.92 | 17.50 | 17.00 | 17.25 | 16.92 | -1.37% | 49,777 |
| Aug 11, 2025 | 17.16 | 17.50 | 17.00 | 17.49 | 17.16 | 2.88% | 2,560,572 |
| Aug 8, 2025 | 16.68 | 17.00 | 16.95 | 17.00 | 16.68 | 0.89% | 272,939 |
| Aug 7, 2025 | 16.53 | 17.00 | 16.60 | 16.85 | 16.53 | 0.30% | 189,049 |
| Aug 5, 2025 | 16.48 | 16.80 | 16.35 | 16.80 | 16.48 | 1.82% | 202,480 |
| Aug 4, 2025 | 16.19 | 16.50 | 16.20 | 16.50 | 16.19 | 0.86% | 90,322 |
| Jul 31, 2025 | 16.05 | 16.40 | 16.15 | 16.36 | 16.05 | 1.30% | 11,224,530 |
| Jul 30, 2025 | 15.84 | 16.30 | 16.15 | 16.15 | 15.84 | -0.12% | 116,835 |
| Jul 29, 2025 | 15.86 | 16.40 | 16.17 | 16.17 | 15.86 | -0.06% | 246,009 |
| Jul 28, 2025 | 15.87 | 16.25 | 16.09 | 16.18 | 15.87 | 0.50% | 147,133 |
| Jul 25, 2025 | 15.79 | 16.40 | 16.05 | 16.10 | 15.79 | 0.56% | 73,223 |
| Jul 24, 2025 | 15.70 | 16.12 | 16.00 | 16.01 | 15.70 | -0.19% | 397,189 |
| Jul 23, 2025 | 15.73 | 16.10 | 16.04 | 16.04 | 15.73 | -0.37% | 259,248 |
| Jul 22, 2025 | 15.79 | 16.10 | 16.05 | 16.10 | 15.79 | 0.19% | 226,599 |
| Jul 21, 2025 | 15.76 | 16.09 | 16.00 | 16.07 | 15.76 | -0.12% | 127,199 |
| Jul 18, 2025 | 15.78 | 16.10 | 16.01 | 16.09 | 15.78 | -0.06% | 2,107,251 |
| Jul 17, 2025 | 15.79 | 16.10 | 16.00 | 16.10 | 15.79 | - | 75,406 |
| Jul 16, 2025 | 15.79 | 16.10 | 16.08 | 16.10 | 15.79 | 0.06% | 74,542 |
| Jul 15, 2025 | 15.78 | 16.10 | 16.06 | 16.09 | 15.78 | 0.06% | 205,202 |
| Jul 14, 2025 | 15.77 | 16.10 | 16.00 | 16.08 | 15.77 | 0.50% | 78,569 |
| Jul 11, 2025 | 15.69 | 16.49 | 16.00 | 16.00 | 15.69 | -0.62% | 161,794 |
| Jul 10, 2025 | 15.79 | 16.30 | 16.00 | 16.10 | 15.79 | 0.63% | 164,917 |
| Jul 9, 2025 | 15.69 | 16.03 | 16.00 | 16.00 | 15.69 | -0.06% | 92,912 |
| Jul 8, 2025 | 15.70 | 16.02 | 15.95 | 16.01 | 15.70 | 0.25% | 60,818 |
| Jul 7, 2025 | 15.67 | 16.03 | 15.91 | 15.97 | 15.67 | -0.19% | 215,054 |
| Jul 4, 2025 | 15.69 | 16.00 | 15.99 | 16.00 | 15.69 | - | 49,844 |
| Jul 3, 2025 | 15.69 | 16.00 | 15.98 | 16.00 | 15.69 | - | 189,925 |