Carreras Limited (JMSE:CAR)
Jamaica · Delayed Price · Currency is JMD 34.05
-0.05 (-0.15%)
At close: Aug 17, 2026
Carreras Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 34.05 | 34.09 | 33.90 | 34.05 | 34.05 | -0.15% | 231,176 |
| Aug 14, 2026 | 34.10 | 34.10 | 33.48 | 34.10 | 34.10 | 1.79% | 291,289 |
| Aug 13, 2026 | 33.50 | 33.90 | 33.33 | 33.50 | 33.50 | 1.52% | 81,177 |
| Aug 12, 2026 | 33.00 | 35.50 | 33.00 | 33.00 | 33.00 | -2.94% | 1,899,734 |
| Aug 11, 2026 | 34.00 | 36.50 | 32.50 | 34.00 | 34.00 | - | 788,402 |
| Aug 10, 2026 | 34.00 | 35.08 | 33.50 | 34.00 | 34.00 | -2.86% | 150,619 |
| Aug 7, 2026 | 35.00 | 36.00 | 34.01 | 35.00 | 35.00 | -2.53% | 331,899 |
| Aug 5, 2026 | 35.91 | 35.95 | 34.98 | 35.91 | 35.91 | 1.21% | 497,416 |
| Aug 4, 2026 | 35.48 | 36.90 | 35.00 | 35.48 | 35.48 | -2.79% | 1,513,412 |
| Aug 3, 2026 | 36.50 | 36.50 | 35.49 | 36.50 | 36.50 | 2.85% | 193,497 |
| Jul 31, 2026 | 35.49 | 36.00 | 35.00 | 35.49 | 35.49 | -1.42% | 3,762,816 |
| Jul 30, 2026 | 36.00 | 36.92 | 34.30 | 36.00 | 36.00 | 2.86% | 844,241 |
| Jul 29, 2026 | 35.00 | 36.95 | 33.50 | 35.00 | 35.00 | -2.78% | 677,498 |
| Jul 28, 2026 | 36.00 | 36.00 | 33.00 | 36.00 | 36.00 | 5.42% | 777,951 |
| Jul 27, 2026 | 34.15 | 34.30 | 32.00 | 34.15 | 34.15 | 3.48% | 689,431 |
| 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 |