Caribbean Cement Company Limited (JMSE:CCC)
Jamaica · Delayed Price · Currency is JMD 90.00
+0.50 (0.56%)
At close: Oct 22, 2025
Caribbean Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 90.00 | 90.00 | 89.04 | 90.00 | 90.00 | 0.56% | 141,856 |
| Oct 21, 2025 | 89.50 | 90.00 | 89.04 | 89.50 | 89.50 | -0.56% | 10,478 |
| Oct 17, 2025 | 90.00 | 90.00 | 89.28 | 90.00 | 90.00 | - | 36,143 |
| Oct 16, 2025 | 90.00 | 92.10 | 89.00 | 90.00 | 90.00 | 0.82% | 75,726 |
| Oct 15, 2025 | 89.27 | 90.18 | 89.00 | 89.27 | 89.27 | -1.01% | 6,180 |
| Oct 14, 2025 | 90.18 | 92.10 | 88.61 | 90.18 | 90.18 | -1.98% | 2,646 |
| Oct 13, 2025 | 92.00 | 92.11 | 88.20 | 92.00 | 92.00 | -0.12% | 1,337 |
| Oct 10, 2025 | 92.11 | 92.11 | 88.05 | 92.11 | 92.11 | 4.67% | 31,469 |
| Oct 9, 2025 | 88.00 | 93.00 | 88.00 | 88.00 | 88.00 | -4.86% | 45,282 |
| Oct 8, 2025 | 92.50 | 93.00 | 89.59 | 92.50 | 92.50 | 3.24% | 2,443 |
| Oct 7, 2025 | 89.60 | 93.00 | 89.50 | 89.60 | 89.60 | 1.46% | 33,989 |
| Oct 6, 2025 | 88.31 | 93.10 | 88.31 | 88.31 | 88.31 | -0.79% | 767,617 |
| Oct 3, 2025 | 89.01 | 92.00 | 89.01 | 89.01 | 89.01 | -2.40% | 3,112 |
| Oct 2, 2025 | 91.20 | 92.00 | 89.00 | 91.20 | 91.20 | 1.22% | 19,594 |
| Oct 1, 2025 | 90.10 | 94.00 | 90.10 | 90.10 | 90.10 | -15.00% | 15,067 |
| Sep 30, 2025 | 106.00 | 106.00 | 91.82 | 106.00 | 106.00 | 17.78% | 351,637 |
| Sep 29, 2025 | 90.00 | 93.30 | 88.01 | 90.00 | 90.00 | -3.54% | 23,986 |
| Sep 26, 2025 | 93.30 | 93.30 | 91.00 | 93.30 | 93.30 | - | 1,690 |
| Sep 25, 2025 | 93.30 | 94.79 | 91.50 | 93.30 | 93.30 | 1.41% | 1,816 |
| Sep 24, 2025 | 92.00 | 92.00 | 88.00 | 92.00 | 92.00 | 2.22% | 166,576 |
| Sep 23, 2025 | 90.00 | 94.90 | 90.00 | 90.00 | 90.00 | -5.06% | 17,635 |
| Sep 22, 2025 | 94.80 | 94.90 | 88.01 | 94.80 | 94.80 | 4.18% | 167,075 |
| Sep 19, 2025 | 91.00 | 91.90 | 91.00 | 91.00 | 91.00 | -0.01% | 1,885 |
| Sep 18, 2025 | 91.01 | 91.90 | 88.98 | 91.01 | 91.01 | 2.26% | 2,455 |
| Sep 17, 2025 | 89.00 | 91.00 | 88.16 | 89.00 | 89.00 | -2.20% | 5,392 |
| Sep 16, 2025 | 91.00 | 92.17 | 88.14 | 91.00 | 91.00 | -0.01% | 39,774 |
| Sep 15, 2025 | 91.01 | 94.00 | 91.00 | 91.01 | 91.01 | -3.18% | 1,319 |
| Sep 12, 2025 | 94.00 | 94.42 | 91.00 | 94.00 | 94.00 | -0.44% | 2,294 |
| Sep 11, 2025 | 94.42 | 94.45 | 91.00 | 94.42 | 94.42 | 4.90% | 1,190 |
| Sep 10, 2025 | 90.01 | 94.55 | 90.00 | 90.01 | 90.01 | -4.24% | 4,022 |
| Sep 9, 2025 | 94.00 | 94.89 | 89.52 | 94.00 | 94.00 | 5.03% | 55,587 |
| Sep 8, 2025 | 89.50 | 96.99 | 89.00 | 89.50 | 89.50 | -5.79% | 136,125 |
| Sep 5, 2025 | 95.00 | 95.00 | 90.01 | 95.00 | 95.00 | - | 1,392 |
| Sep 4, 2025 | 95.00 | 95.00 | 88.23 | 95.00 | 95.00 | 1.06% | 1,080 |
| Sep 3, 2025 | 94.00 | 97.04 | 88.12 | 94.00 | 94.00 | -3.09% | 18,226 |
| Sep 2, 2025 | 97.00 | 97.99 | 95.00 | 97.00 | 97.00 | 2.11% | 4,911 |
| Sep 1, 2025 | 95.00 | 98.00 | 95.00 | 95.00 | 95.00 | -3.06% | 14,621 |
| Aug 29, 2025 | 98.00 | 98.00 | 88.00 | 98.00 | 98.00 | 11.36% | 124,290 |
| Aug 28, 2025 | 88.00 | 94.50 | 88.00 | 88.00 | 88.00 | -6.83% | 502,152 |
| Aug 27, 2025 | 94.45 | 95.01 | 89.00 | 94.45 | 94.45 | 2.83% | 31,621 |
| Aug 26, 2025 | 91.85 | 95.01 | 90.00 | 91.85 | 91.85 | -0.16% | 226,752 |
| Aug 25, 2025 | 92.00 | 95.01 | 91.00 | 92.00 | 92.00 | -3.16% | 3,402 |
| Aug 22, 2025 | 95.00 | 96.00 | 95.00 | 95.00 | 95.00 | -1.04% | 1,525 |
| Aug 21, 2025 | 96.00 | 96.00 | 95.00 | 96.00 | 96.00 | - | 911 |
| Aug 20, 2025 | 96.00 | 97.98 | 95.00 | 96.00 | 96.00 | 1.05% | 12,313 |
| Aug 19, 2025 | 95.00 | 98.00 | 91.77 | 95.00 | 95.00 | 5.56% | 2,930 |
| Aug 18, 2025 | 90.00 | 98.98 | 90.00 | 90.00 | 90.00 | -1.64% | 16,540 |
| Aug 15, 2025 | 91.50 | 92.00 | 90.15 | 91.50 | 91.50 | 0.72% | 2,514 |
| Aug 14, 2025 | 90.85 | 92.00 | 90.01 | 90.85 | 90.85 | 0.93% | 45,447 |
| Aug 13, 2025 | 90.01 | 98.99 | 90.01 | 90.01 | 90.01 | -5.25% | 9,394 |