Carreras Limited (JMSE:CAR)
Jamaica · Delayed Price · Currency is JMD 33.00
+1.03 (3.22%)
At close: Jul 24, 2026
Carreras Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 33.00 | 33.00 | 30.50 | 33.00 | 33.00 | 3.22% | 385,344 |
| Jul 23, 2026 | 31.97 | 31.97 | 30.65 | 31.97 | 31.97 | 3.13% | 403,191 |
| Jul 22, 2026 | 31.00 | 31.49 | 30.50 | 31.00 | 31.00 | - | 209,089 |
| Jul 21, 2026 | 31.00 | 31.00 | 29.00 | 31.00 | 31.00 | 8.39% | 384,197 |
| Jul 20, 2026 | 28.60 | 31.00 | 28.60 | 28.60 | 28.60 | -7.41% | 446,114 |
| Jul 17, 2026 | 30.89 | 30.89 | 30.00 | 30.89 | 30.89 | 2.97% | 89,884 |
| Jul 16, 2026 | 30.00 | 30.80 | 29.00 | 30.00 | 30.00 | -1.64% | 282,074 |
| Jul 15, 2026 | 30.50 | 30.88 | 30.00 | 30.50 | 30.50 | 1.16% | 370,238 |
| Jul 14, 2026 | 30.15 | 30.15 | 28.08 | 30.15 | 30.15 | 0.17% | 458,238 |
| Jul 13, 2026 | 30.10 | 30.10 | 27.80 | 30.10 | 30.10 | 0.43% | 482,956 |
| Jul 10, 2026 | 29.97 | 30.00 | 29.97 | 29.97 | 29.97 | -0.03% | 90,872 |
| Jul 9, 2026 | 29.98 | 30.00 | 29.49 | 29.98 | 29.98 | -0.03% | 90,144 |
| Jul 8, 2026 | 29.99 | 29.99 | 27.02 | 29.99 | 29.99 | -0.03% | 2,698,284 |
| Jul 7, 2026 | 30.00 | 30.00 | 28.40 | 30.00 | 30.00 | 5.26% | 133,279 |
| Jul 6, 2026 | 28.50 | 28.50 | 27.97 | 28.50 | 28.50 | 0.88% | 361,460 |
| Jul 3, 2026 | 28.25 | 28.25 | 27.15 | 28.25 | 28.25 | 0.36% | 95,090 |
| Jul 2, 2026 | 28.15 | 28.25 | 27.44 | 28.15 | 28.15 | -0.35% | 216,329 |
| Jul 1, 2026 | 28.25 | 28.49 | 27.90 | 28.25 | 28.25 | 0.89% | 151,875 |
| Jun 30, 2026 | 28.00 | 28.70 | 27.00 | 28.00 | 28.00 | -2.44% | 72,630 |
| Jun 29, 2026 | 28.70 | 28.75 | 26.00 | 28.70 | 28.70 | 2.50% | 2,088,836 |
| Jun 26, 2026 | 28.00 | 28.99 | 27.85 | 28.00 | 28.00 | - | 454,094 |
| Jun 25, 2026 | 28.00 | 28.00 | 27.50 | 28.00 | 28.00 | -3.78% | 496,408 |
| Jun 24, 2026 | 29.10 | 30.00 | 27.50 | 29.10 | 29.10 | -2.61% | 292,137 |
| Jun 23, 2026 | 29.88 | 31.00 | 29.88 | 29.88 | 29.88 | -0.40% | 412,492 |
| Jun 22, 2026 | 30.00 | 32.00 | 29.90 | 30.00 | 30.00 | 0.33% | 1,501,917 |
| Jun 19, 2026 | 29.90 | 30.95 | 29.50 | 29.90 | 29.90 | -0.99% | 183,532 |
| Jun 18, 2026 | 30.20 | 31.00 | 29.20 | 30.20 | 30.20 | 2.55% | 415,262 |
| Jun 17, 2026 | 29.45 | 31.00 | 27.03 | 29.45 | 29.45 | 9.03% | 520,498 |
| Jun 16, 2026 | 27.01 | 27.90 | 25.80 | 27.01 | 27.01 | 5.92% | 639,934 |
| Jun 15, 2026 | 25.50 | 25.50 | 24.25 | 25.50 | 25.50 | 2.41% | 168,826 |
| Jun 12, 2026 | 24.90 | 24.90 | 24.20 | 24.90 | 24.90 | 0.81% | 91,079 |
| Jun 11, 2026 | 24.70 | 24.70 | 23.82 | 24.70 | 24.70 | 2.92% | 123,506 |
| Jun 10, 2026 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | -0.12% | 71,788 |
| Jun 9, 2026 | 24.03 | 24.03 | 22.85 | 24.03 | 24.03 | 0.33% | 201,361 |
| Jun 8, 2026 | 23.95 | 24.00 | 23.00 | 23.95 | 23.95 | 4.13% | 191,381 |
| Jun 5, 2026 | 23.00 | 23.00 | 22.60 | 23.00 | 23.00 | 1.68% | 416,027 |
| Jun 4, 2026 | 22.62 | 22.90 | 22.60 | 22.62 | 22.62 | 0.09% | 453,681 |
| Jun 3, 2026 | 22.60 | 23.10 | 22.50 | 22.60 | 22.60 | 0.44% | 532,734 |
| Jun 2, 2026 | 22.50 | 22.95 | 22.45 | 22.50 | 22.50 | 0.22% | 466,876 |
| Jun 1, 2026 | 22.45 | 22.89 | 21.50 | 22.45 | 22.45 | -0.18% | 1,477,711 |
| May 29, 2026 | 22.49 | 22.99 | 21.52 | 22.49 | 22.49 | -1.14% | 2,130,324 |
| May 28, 2026 | 22.75 | 22.97 | 22.75 | 22.75 | 22.75 | -0.66% | 485,710 |
| May 27, 2026 | 22.90 | 22.97 | 22.72 | 22.90 | 22.90 | 2.74% | 628,625 |
| May 26, 2026 | 22.75 | 22.97 | 22.72 | 22.75 | 22.29 | -0.61% | 1,908,489 |
| May 22, 2026 | 22.89 | 22.97 | 22.70 | 22.89 | 22.43 | -0.35% | 615,431 |
| May 21, 2026 | 22.97 | 22.97 | 22.50 | 22.97 | 22.51 | 0.35% | 242,718 |
| May 20, 2026 | 22.89 | 22.89 | 22.45 | 22.89 | 22.43 | 2.19% | 309,919 |
| May 19, 2026 | 22.40 | 22.45 | 22.32 | 22.40 | 21.95 | -0.22% | 84,815 |
| May 18, 2026 | 22.45 | 22.45 | 22.21 | 22.45 | 22.00 | -0.13% | 241,817 |
| May 15, 2026 | 22.48 | 22.49 | 22.44 | 22.48 | 22.03 | -0.04% | 179,412 |