Carreras Limited (JMSE:CAR)
Jamaica · Delayed Price · Currency is JMD 18.50
+0.01 (0.05%)
At close: Oct 24, 2025
Carreras Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 18.50 | 18.50 | 18.10 | 18.50 | 18.50 | 0.05% | 87,468 |
| Oct 23, 2025 | 18.49 | 18.50 | 17.90 | 18.49 | 18.49 | 2.72% | 109,716 |
| Oct 22, 2025 | 18.00 | 19.50 | 17.25 | 18.00 | 18.00 | -3.28% | 3,311,138 |
| Oct 21, 2025 | 18.61 | 19.10 | 18.50 | 18.61 | 18.61 | -2.05% | 389,311 |
| Oct 17, 2025 | 19.00 | 19.11 | 17.80 | 19.00 | 19.00 | 3.32% | 824,199 |
| Oct 16, 2025 | 18.39 | 18.40 | 18.34 | 18.39 | 18.39 | 0.77% | 148,991 |
| Oct 15, 2025 | 18.25 | 18.40 | 18.25 | 18.25 | 18.25 | 0.16% | 102,390 |
| Oct 14, 2025 | 18.22 | 18.24 | 18.00 | 18.22 | 18.22 | -0.38% | 254,053 |
| Oct 13, 2025 | 18.29 | 18.39 | 17.83 | 18.29 | 18.29 | -0.60% | 275,021 |
| Oct 10, 2025 | 18.40 | 18.50 | 17.80 | 18.40 | 18.40 | 4.49% | 159,902 |
| Oct 9, 2025 | 17.61 | 18.17 | 17.55 | 17.61 | 17.61 | 0.57% | 379,221 |
| Oct 8, 2025 | 17.51 | 17.51 | 17.47 | 17.51 | 17.51 | 0.23% | 194,148 |
| Oct 7, 2025 | 17.47 | 18.00 | 17.47 | 17.47 | 17.47 | -2.94% | 455,715 |
| Oct 6, 2025 | 18.00 | 18.20 | 17.45 | 18.00 | 18.00 | 2.97% | 411,388 |
| Oct 3, 2025 | 17.48 | 17.48 | 17.45 | 17.48 | 17.48 | 0.06% | 43,275 |
| Oct 2, 2025 | 17.47 | 17.47 | 17.35 | 17.47 | 17.47 | 0.40% | 160,713 |
| Oct 1, 2025 | 17.40 | 17.46 | 17.30 | 17.40 | 17.40 | 0.29% | 75,115 |
| Sep 30, 2025 | 17.35 | 17.35 | 17.27 | 17.35 | 17.35 | 0.29% | 239,092 |
| Sep 29, 2025 | 17.30 | 17.30 | 17.27 | 17.30 | 17.30 | - | 155,711 |
| Sep 26, 2025 | 17.30 | 17.30 | 17.15 | 17.30 | 17.30 | - | 205,974 |
| Sep 25, 2025 | 17.30 | 17.30 | 17.00 | 17.30 | 17.30 | - | 276,663 |
| Sep 24, 2025 | 17.30 | 17.30 | 16.90 | 17.30 | 17.30 | 0.12% | 1,252,155 |
| Sep 23, 2025 | 17.28 | 17.35 | 17.00 | 17.28 | 17.28 | -0.63% | 1,247,565 |
| Sep 22, 2025 | 17.39 | 17.39 | 17.20 | 17.39 | 17.39 | 0.52% | 335,194 |
| Sep 19, 2025 | 17.30 | 17.30 | 17.27 | 17.30 | 17.30 | 0.06% | 215,163 |
| Sep 18, 2025 | 17.29 | 17.52 | 17.29 | 17.29 | 17.29 | 0.17% | 139,734 |
| Sep 17, 2025 | 17.26 | 17.53 | 17.26 | 17.26 | 17.26 | -1.37% | 222,027 |
| Sep 16, 2025 | 17.50 | 17.55 | 17.18 | 17.50 | 17.50 | 1.74% | 128,914 |
| Sep 15, 2025 | 17.20 | 17.40 | 17.15 | 17.20 | 17.20 | -1.66% | 178,809 |
| 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 |