Caribbean Cement Company Limited (JMSE:CCC)
Jamaica · Delayed Price · Currency is JMD 106.00
+16.00 (17.78%)
At close: Sep 30, 2025
Caribbean Cement Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 95.00 | 99.00 | 90.00 | 95.00 | 95.00 | 5.56% | 6,664 |
| Aug 11, 2025 | 90.00 | 90.00 | 85.26 | 90.00 | 90.00 | 5.55% | 2,880 |
| Aug 8, 2025 | 85.27 | 90.01 | 85.27 | 85.27 | 85.27 | -11.18% | 3,938 |
| Aug 7, 2025 | 96.00 | 96.00 | 88.00 | 96.00 | 96.00 | 9.09% | 10,172 |
| Aug 5, 2025 | 88.00 | 99.99 | 85.00 | 88.00 | 88.00 | -16.19% | 15,349 |
| Aug 4, 2025 | 105.00 | 105.00 | 82.00 | 105.00 | 105.00 | 14.44% | 109,990 |
| Jul 31, 2025 | 91.75 | 91.75 | 82.00 | 91.75 | 91.75 | 11.06% | 35,510 |
| Jul 30, 2025 | 82.61 | 85.50 | 82.61 | 82.61 | 82.61 | -2.81% | 572,596 |
| Jul 29, 2025 | 85.00 | 85.00 | 83.55 | 85.00 | 85.00 | 0.05% | 27,753 |
| Jul 28, 2025 | 84.96 | 85.00 | 84.92 | 84.96 | 84.96 | 1.60% | 1,373 |
| Jul 25, 2025 | 81.52 | 87.00 | 83.62 | 83.62 | 81.52 | -3.89% | 1,385 |
| Jul 24, 2025 | 84.82 | 87.00 | 83.56 | 87.00 | 84.82 | 4.12% | 8,849 |
| Jul 23, 2025 | 81.46 | 87.90 | 83.56 | 83.56 | 81.46 | -4.94% | 4,905 |
| Jul 22, 2025 | 85.70 | 87.95 | 85.01 | 87.90 | 85.70 | -0.06% | 4,854 |
| Jul 21, 2025 | 85.74 | 87.95 | 87.00 | 87.95 | 85.74 | 2.27% | 3,867 |