Skip to main content
logo
Carreras Limited (JMSE:CAR)
Jamaica flag Jamaica · Delayed Price · Currency is JMD
18.00
+0.52 (2.97%)
At close: Oct 6, 2025

Carreras Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202518.0018.2017.4518.0018.002.97%411,388
Oct 3, 202517.4817.4817.4517.4817.480.06%43,275
Oct 2, 202517.4717.4717.3517.4717.470.40%160,713
Oct 1, 202517.4017.4617.3017.4017.400.29%75,115
Sep 30, 202517.3517.3517.2717.3517.350.29%239,092
Sep 29, 202517.3017.3017.2717.3017.30-155,711
Sep 26, 202517.3017.3017.1517.3017.30-205,974
Sep 25, 202517.3017.3017.0017.3017.30-276,663
Sep 24, 202517.3017.3016.9017.3017.300.12%1,252,155
Sep 23, 202517.2817.3517.0017.2817.28-0.63%1,247,565
Sep 22, 202517.3917.3917.2017.3917.390.52%335,194
Sep 19, 202517.3017.3017.2717.3017.300.06%215,163
Sep 18, 202517.2917.5217.2917.2917.290.17%139,734
Sep 17, 202517.2617.5317.2617.2617.26-1.37%222,027
Sep 16, 202517.5017.5517.1817.5017.501.74%128,914
Sep 15, 202517.2017.4017.1517.2017.20-1.66%178,809
Sep 12, 202517.4917.4917.2517.4917.491.10%89,423
Sep 11, 202517.3017.3017.2517.3017.300.29%84,078
Sep 10, 202517.2517.3017.2117.2517.25-78,017
Sep 9, 202517.2517.2517.1517.2517.25-0.06%202,907
Sep 8, 202517.2617.3017.2517.2617.26-0.17%103,655
Sep 5, 202517.2917.3017.0017.2917.29-813,668
Sep 4, 202517.2917.2917.2817.2917.290.06%80,374
Sep 3, 202517.2817.3017.2817.2817.28-0.12%48,289
Sep 2, 202517.3017.3817.2517.3017.30-0.40%115,349
Sep 1, 202517.3717.4816.9517.3717.37-0.74%130,048
Aug 29, 202517.5017.5017.4017.5017.500.06%109,347
Aug 28, 202517.4917.5517.2017.4917.491.10%86,945
Aug 27, 202517.3017.8017.3017.3017.30-2.75%367,434
Aug 26, 202517.4517.8017.3817.7917.452.30%154,864
Aug 25, 202517.0617.5017.3917.3917.06-1.31%144,229
Aug 22, 202517.2818.0016.3017.6217.28-2.11%2,322,813
Aug 21, 202517.6618.0017.2018.0017.662.86%419,155
Aug 20, 202517.1717.5017.0017.5017.17-273,440
Aug 19, 202517.1717.5017.1017.5017.171.74%101,515
Aug 18, 202516.8717.3916.8517.2016.87-1,011,988
Aug 15, 202516.8717.2217.0017.2016.870.23%603,766
Aug 14, 202516.8317.2516.9917.1616.83-0.52%319,731
Aug 13, 202516.9217.2517.0017.2516.92-253,633
Aug 12, 202516.9217.5017.0017.2516.92-1.37%49,777
Aug 11, 202517.1617.5017.0017.4917.162.88%2,560,572
Aug 8, 202516.6817.0016.9517.0016.680.89%272,939
Aug 7, 202516.5317.0016.6016.8516.530.30%189,049
Aug 5, 202516.4816.8016.3516.8016.481.82%202,480
Aug 4, 202516.1916.5016.2016.5016.190.86%90,322
Jul 31, 202516.0516.4016.1516.3616.051.30%11,224,530
Jul 30, 202515.8416.3016.1516.1515.84-0.12%116,835
Jul 29, 202515.8616.4016.1716.1715.86-0.06%246,009
Jul 28, 202515.8716.2516.0916.1815.870.50%147,133
Jul 25, 202515.7916.4016.0516.1015.790.56%73,223