Carreras Limited (JMSE:CAR)
Jamaica · Delayed Price · Currency is JMD 29.10
-0.28 (-0.95%)
At close: Nov 9, 2026
Carreras Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 29.10 | 30.00 | 29.10 | 29.10 | 29.10 | -0.95% | 150,057 |
| Nov 6, 2026 | 29.38 | 29.39 | 29.17 | 29.38 | 29.38 | -0.03% | 243,839 |
| Nov 5, 2026 | 29.39 | 29.45 | 28.98 | 29.39 | 29.39 | 1.70% | 149,793 |
| Nov 4, 2026 | 28.90 | 29.49 | 28.75 | 28.90 | 28.90 | -2.00% | 1,569,923 |
| Nov 3, 2026 | 29.49 | 29.49 | 28.80 | 29.49 | 29.49 | 2.65% | 340,297 |
| Nov 2, 2026 | 28.73 | 29.60 | 27.01 | 28.73 | 28.73 | -0.93% | 371,237 |
| Oct 30, 2026 | 29.00 | 29.90 | 29.00 | 29.00 | 29.00 | -3.01% | 211,510 |
| Oct 29, 2026 | 29.90 | 30.00 | 29.00 | 29.90 | 29.90 | -0.33% | 766,423 |
| Oct 28, 2026 | 30.00 | 30.00 | 29.93 | 30.00 | 30.00 | - | 49,291 |
| Oct 27, 2026 | 30.00 | 30.00 | 29.81 | 30.00 | 30.00 | 0.17% | 142,438 |
| Oct 26, 2026 | 29.95 | 29.95 | 29.50 | 29.95 | 29.95 | 0.50% | 94,444 |
| Oct 23, 2026 | 29.80 | 29.80 | 29.50 | 29.80 | 29.80 | 0.34% | 725,805 |
| Oct 22, 2026 | 29.70 | 29.70 | 28.96 | 29.70 | 29.70 | 2.41% | 498,097 |
| Oct 21, 2026 | 29.00 | 29.00 | 28.85 | 29.00 | 29.00 | 0.94% | 169,109 |
| Oct 20, 2026 | 28.73 | 28.90 | 28.73 | 28.73 | 28.73 | -0.59% | 342,318 |
| Oct 16, 2026 | 28.90 | 28.90 | 28.75 | 28.90 | 28.90 | - | 210,402 |
| Oct 15, 2026 | 28.90 | 28.90 | 28.30 | 28.90 | 28.90 | - | 67,663 |
| Oct 14, 2026 | 28.90 | 28.90 | 27.55 | 28.90 | 28.90 | 0.70% | 221,492 |
| Oct 13, 2026 | 28.70 | 28.90 | 28.70 | 28.70 | 28.70 | -0.69% | 1,230,349 |
| Oct 12, 2026 | 28.90 | 29.70 | 28.75 | 28.90 | 28.90 | -1.37% | 236,944 |
| Oct 9, 2026 | 29.30 | 29.30 | 28.71 | 29.30 | 29.30 | 1.03% | 472,939 |
| Oct 8, 2026 | 29.00 | 29.00 | 28.70 | 29.00 | 29.00 | 1.05% | 180,481 |
| Oct 7, 2026 | 28.70 | 29.70 | 28.60 | 28.70 | 28.70 | 0.35% | 892,034 |
| Oct 6, 2026 | 28.60 | 28.70 | 28.60 | 28.60 | 28.60 | -0.35% | 103,091 |
| Oct 5, 2026 | 28.70 | 28.70 | 28.67 | 28.70 | 28.70 | - | 144,632 |
| Oct 2, 2026 | 28.70 | 28.70 | 28.42 | 28.70 | 28.70 | - | 72,661 |
| Oct 1, 2026 | 28.70 | 29.30 | 28.01 | 28.70 | 28.70 | -1.00% | 548,525 |
| Sep 30, 2026 | 28.99 | 29.40 | 27.55 | 28.99 | 28.99 | -0.96% | 397,093 |
| Sep 29, 2026 | 29.27 | 29.80 | 29.15 | 29.27 | 29.27 | -0.03% | 118,340 |
| Sep 28, 2026 | 29.28 | 29.50 | 29.00 | 29.28 | 29.28 | 0.10% | 169,904 |
| 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 |