Carreras Limited (JMSE:CAR)
Jamaica · Delayed Price · Currency is JMD 21.50
-0.66 (-2.98%)
At close: Mar 2, 2026
Carreras Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 21.50 | 22.00 | 20.00 | 21.50 | 21.50 | -2.98% | 5,110,119 |
| Feb 27, 2026 | 22.16 | 22.16 | 21.10 | 22.16 | 22.16 | 5.52% | 77,514 |
| Feb 26, 2026 | 21.00 | 22.14 | 20.10 | 21.00 | 21.00 | -4.55% | 310,283 |
| Feb 25, 2026 | 22.00 | 22.00 | 20.20 | 22.00 | 22.00 | 3.77% | 164,040 |
| Feb 24, 2026 | 21.20 | 21.20 | 20.00 | 21.20 | 21.20 | 4.95% | 165,490 |
| Feb 23, 2026 | 20.20 | 20.50 | 20.00 | 20.20 | 20.20 | 1.00% | 725,512 |
| Feb 20, 2026 | 20.00 | 20.40 | 20.00 | 20.00 | 20.00 | - | 683,612 |
| Feb 19, 2026 | 20.00 | 20.25 | 19.99 | 20.00 | 20.00 | -0.99% | 498,586 |
| Feb 17, 2026 | 20.20 | 20.25 | 20.18 | 20.20 | 20.20 | -0.25% | 157,407 |
| Feb 16, 2026 | 20.25 | 20.49 | 20.20 | 20.25 | 20.25 | - | 291,109 |
| Feb 13, 2026 | 20.25 | 21.00 | 19.05 | 20.25 | 20.25 | -9.60% | 2,335,985 |
| Feb 12, 2026 | 22.40 | 22.50 | 21.30 | 22.40 | 22.40 | 0.45% | 317,652 |
| Feb 11, 2026 | 22.30 | 22.90 | 21.25 | 22.30 | 22.30 | 1.36% | 605,185 |
| Feb 10, 2026 | 22.00 | 24.00 | 21.10 | 22.00 | 22.00 | 7.06% | 256,535 |
| Feb 9, 2026 | 20.55 | 21.20 | 19.50 | 20.55 | 20.55 | 5.12% | 657,015 |
| Feb 6, 2026 | 19.55 | 19.55 | 19.45 | 19.55 | 19.55 | 0.93% | 218,701 |
| Feb 5, 2026 | 19.37 | 19.48 | 19.36 | 19.37 | 19.37 | 0.05% | 49,927 |
| Feb 4, 2026 | 19.36 | 19.36 | 18.99 | 19.36 | 19.36 | 0.68% | 2,122,771 |
| Feb 3, 2026 | 19.23 | 19.36 | 18.99 | 19.23 | 19.23 | 1.26% | 164,564 |
| Feb 2, 2026 | 18.99 | 19.00 | 18.97 | 18.99 | 18.99 | -0.05% | 183,174 |
| Jan 30, 2026 | 19.00 | 19.19 | 18.98 | 19.00 | 19.00 | -0.31% | 137,698 |
| Jan 29, 2026 | 19.06 | 19.06 | 19.02 | 19.06 | 19.06 | 0.05% | 611,944 |
| Jan 28, 2026 | 19.05 | 19.09 | 19.02 | 19.05 | 19.05 | -0.21% | 545,371 |
| Jan 27, 2026 | 19.09 | 19.10 | 19.00 | 19.09 | 19.09 | -0.05% | 155,641 |
| Jan 26, 2026 | 19.10 | 19.10 | 19.00 | 19.10 | 19.10 | 0.05% | 216,114 |
| Jan 23, 2026 | 19.09 | 19.10 | 18.90 | 19.09 | 19.09 | 0.47% | 175,456 |
| Jan 22, 2026 | 19.00 | 19.10 | 18.91 | 19.00 | 19.00 | -0.16% | 232,874 |
| Jan 21, 2026 | 19.03 | 19.10 | 18.72 | 19.03 | 19.03 | 0.11% | 371,149 |
| Jan 20, 2026 | 19.01 | 19.02 | 18.97 | 19.01 | 19.01 | -0.05% | 203,478 |
| Jan 19, 2026 | 19.02 | 19.02 | 18.95 | 19.02 | 19.02 | 0.16% | 207,234 |
| Jan 16, 2026 | 18.99 | 19.02 | 18.64 | 18.99 | 18.99 | 0.48% | 354,709 |
| Jan 15, 2026 | 18.90 | 18.95 | 18.45 | 18.90 | 18.90 | 2.44% | 92,970 |
| Jan 14, 2026 | 18.45 | 18.49 | 18.30 | 18.45 | 18.45 | -0.22% | 33,440 |
| Jan 13, 2026 | 18.49 | 18.49 | 18.00 | 18.49 | 18.49 | 2.44% | 646,108 |
| Jan 12, 2026 | 18.05 | 18.05 | 18.00 | 18.05 | 18.05 | 1.40% | 68,174 |
| Jan 9, 2026 | 17.80 | 18.05 | 17.70 | 17.80 | 17.80 | -1.39% | 217,660 |
| Jan 8, 2026 | 18.05 | 18.05 | 17.69 | 18.05 | 18.05 | 0.28% | 167,575 |
| Jan 7, 2026 | 18.00 | 18.05 | 17.41 | 18.00 | 18.00 | -0.28% | 305,784 |
| Jan 6, 2026 | 18.05 | 18.20 | 17.73 | 18.05 | 18.05 | 1.06% | 152,043 |
| Jan 5, 2026 | 17.86 | 18.05 | 17.50 | 17.86 | 17.86 | -1.33% | 266,608 |
| Jan 2, 2026 | 18.10 | 18.20 | 17.50 | 18.10 | 18.10 | 0.56% | 137,980 |
| Dec 31, 2025 | 18.00 | 18.98 | 17.50 | 18.00 | 18.00 | -5.51% | 191,796 |
| Dec 30, 2025 | 19.05 | 19.24 | 17.19 | 19.05 | 19.05 | 8.24% | 1,975,857 |
| Dec 29, 2025 | 17.60 | 17.60 | 17.15 | 17.60 | 17.60 | 0.28% | 219,190 |
| Dec 24, 2025 | 17.55 | 17.55 | 17.20 | 17.55 | 17.55 | 0.98% | 111,535 |
| Dec 23, 2025 | 17.38 | 17.59 | 17.11 | 17.38 | 17.38 | -1.25% | 665,503 |
| Dec 22, 2025 | 17.60 | 17.60 | 17.10 | 17.60 | 17.60 | - | 65,574 |
| Dec 19, 2025 | 17.60 | 17.60 | 16.90 | 17.60 | 17.60 | 1.50% | 2,205,268 |
| Dec 18, 2025 | 17.34 | 17.50 | 16.79 | 17.34 | 17.34 | 0.52% | 236,676 |
| Dec 17, 2025 | 17.25 | 17.40 | 17.25 | 17.25 | 17.25 | -1.43% | 91,466 |