Carreras Limited (JMSE:CAR)
Jamaica · Delayed Price · Currency is JMD 29.28
+0.03 (0.10%)
At close: Sep 28, 2026
Carreras Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 29.25 | 29.50 | 28.91 | 29.25 | 29.25 | -0.85% | 140,026 |
| Sep 24, 2026 | 29.50 | 29.50 | 29.00 | 29.50 | 29.50 | 1.03% | 91,934 |
| Sep 23, 2026 | 29.20 | 29.80 | 29.20 | 29.20 | 29.20 | -0.92% | 69,422 |
| Sep 22, 2026 | 29.47 | 29.50 | 28.50 | 29.47 | 29.47 | 5.25% | 176,056 |
| Sep 21, 2026 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | -0.18% | 79,801 |
| Sep 18, 2026 | 28.05 | 28.60 | 27.50 | 28.05 | 28.05 | 0.18% | 1,792,503 |
| Sep 17, 2026 | 28.00 | 28.50 | 27.50 | 28.00 | 28.00 | -0.07% | 115,269 |
| Sep 16, 2026 | 28.02 | 28.60 | 28.02 | 28.02 | 28.02 | -2.03% | 79,920 |
| Sep 15, 2026 | 28.60 | 29.50 | 28.57 | 28.60 | 28.60 | -2.99% | 192,482 |
| Sep 14, 2026 | 29.48 | 29.49 | 28.01 | 29.48 | 29.48 | 0.61% | 58,124 |
| Sep 11, 2026 | 29.30 | 29.30 | 28.12 | 29.30 | 29.30 | 1.74% | 119,934 |
| Sep 10, 2026 | 28.80 | 29.00 | 28.19 | 28.80 | 28.80 | 0.35% | 211,429 |
| Sep 9, 2026 | 28.70 | 29.00 | 28.30 | 28.70 | 28.70 | -3.66% | 161,482 |
| Sep 8, 2026 | 29.79 | 29.90 | 27.00 | 29.79 | 29.79 | 6.39% | 610,702 |
| Sep 7, 2026 | 28.00 | 29.93 | 27.50 | 28.00 | 28.00 | -6.42% | 276,440 |
| Sep 4, 2026 | 29.92 | 30.95 | 28.95 | 29.92 | 29.92 | 2.99% | 374,763 |
| Sep 3, 2026 | 29.05 | 33.00 | 29.00 | 29.05 | 29.05 | -9.22% | 281,833 |
| Sep 2, 2026 | 32.00 | 33.19 | 32.00 | 32.00 | 32.00 | -3.06% | 94,657 |
| Sep 1, 2026 | 33.01 | 33.40 | 32.60 | 33.01 | 33.01 | -1.29% | 51,086 |
| Aug 31, 2026 | 33.44 | 33.50 | 31.50 | 33.44 | 33.44 | -0.92% | 137,271 |
| Aug 28, 2026 | 33.75 | 33.85 | 33.00 | 33.75 | 33.75 | 0.93% | 59,727 |
| Aug 27, 2026 | 33.85 | 33.85 | 32.01 | 33.85 | 33.44 | 2.58% | 188,395 |
| Aug 26, 2026 | 33.00 | 33.85 | 32.00 | 33.00 | 32.60 | -1.49% | 206,388 |
| Aug 25, 2026 | 33.50 | 33.85 | 33.00 | 33.50 | 33.09 | - | 177,758 |
| Aug 24, 2026 | 33.50 | 33.97 | 33.15 | 33.50 | 33.09 | -1.18% | 453,703 |
| Aug 21, 2026 | 33.90 | 34.00 | 33.00 | 33.90 | 33.49 | -3.14% | 401,091 |
| Aug 20, 2026 | 35.00 | 35.00 | 34.05 | 35.00 | 34.58 | 6.06% | 148,878 |
| Aug 19, 2026 | 33.00 | 34.30 | 33.00 | 33.00 | 32.60 | -3.20% | 1,100,676 |
| Aug 18, 2026 | 34.09 | 34.09 | 33.95 | 34.09 | 33.68 | 0.12% | 323,196 |
| Aug 17, 2026 | 34.05 | 34.09 | 33.90 | 34.05 | 33.64 | -0.15% | 231,176 |
| Aug 14, 2026 | 34.10 | 34.10 | 33.48 | 34.10 | 33.69 | 1.79% | 291,289 |
| Aug 13, 2026 | 33.50 | 33.90 | 33.33 | 33.50 | 33.09 | 1.52% | 81,177 |
| Aug 12, 2026 | 33.00 | 35.50 | 33.00 | 33.00 | 32.60 | -2.94% | 1,899,734 |
| Aug 11, 2026 | 34.00 | 36.50 | 32.50 | 34.00 | 33.59 | - | 788,402 |
| Aug 10, 2026 | 34.00 | 35.08 | 33.50 | 34.00 | 33.59 | -2.86% | 150,619 |
| Aug 7, 2026 | 35.00 | 36.00 | 34.01 | 35.00 | 34.58 | -2.53% | 331,899 |
| Aug 5, 2026 | 35.91 | 35.95 | 34.98 | 35.91 | 35.48 | 1.21% | 497,416 |
| Aug 4, 2026 | 35.48 | 36.90 | 35.00 | 35.48 | 35.05 | -2.79% | 1,513,412 |
| Aug 3, 2026 | 36.50 | 36.50 | 35.49 | 36.50 | 36.06 | 2.85% | 193,497 |
| Jul 31, 2026 | 35.49 | 36.00 | 35.00 | 35.49 | 35.06 | -1.42% | 3,762,816 |
| Jul 30, 2026 | 36.00 | 36.92 | 34.30 | 36.00 | 35.56 | 2.86% | 844,241 |
| Jul 29, 2026 | 35.00 | 36.95 | 33.50 | 35.00 | 34.58 | -2.78% | 677,498 |
| Jul 28, 2026 | 36.00 | 36.00 | 33.00 | 36.00 | 35.56 | 5.42% | 777,951 |
| Jul 27, 2026 | 34.15 | 34.30 | 32.00 | 34.15 | 33.74 | 3.48% | 689,431 |
| Jul 24, 2026 | 33.00 | 33.00 | 30.50 | 33.00 | 32.60 | 3.22% | 385,344 |
| Jul 23, 2026 | 31.97 | 31.97 | 30.65 | 31.97 | 31.58 | 3.13% | 403,191 |
| Jul 22, 2026 | 31.00 | 31.49 | 30.50 | 31.00 | 30.62 | - | 209,089 |
| Jul 21, 2026 | 31.00 | 31.00 | 29.00 | 31.00 | 30.62 | 8.39% | 384,197 |
| Jul 20, 2026 | 28.60 | 31.00 | 28.60 | 28.60 | 28.25 | -7.41% | 446,114 |
| Jul 17, 2026 | 30.89 | 30.89 | 30.00 | 30.89 | 30.52 | 2.97% | 89,884 |