Caribbean Flavours and Fragrances Limited (JMSE:CFF)
Jamaica · Delayed Price · Currency is JMD 1.600
0.00 (0.00%)
At close: Oct 24, 2025
JMSE:CFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.60 | 1.60 | 1.52 | 1.60 | 1.60 | - | 8,219 |
| Oct 23, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | 977 |
| Oct 21, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | 5 |
| Oct 17, 2025 | 1.63 | 1.63 | 1.56 | 1.63 | 1.63 | 3.82% | 600 |
| Oct 16, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 47,349 |
| Oct 15, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 630 |
| Oct 14, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.29% | 2 |
| Oct 13, 2025 | 1.55 | 1.57 | 1.55 | 1.55 | 1.55 | -1.27% | 2,011 |
| Oct 9, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | 1,000 |
| Oct 8, 2025 | 1.58 | 1.65 | 1.41 | 1.58 | 1.58 | -0.63% | 24,492 |
| Oct 7, 2025 | 1.59 | 1.59 | 1.41 | 1.59 | 1.59 | 0.63% | 55,773 |
| Oct 6, 2025 | 1.58 | 1.58 | 1.41 | 1.58 | 1.58 | -0.63% | 27,553 |
| Oct 3, 2025 | 1.59 | 1.59 | 1.39 | 1.59 | 1.59 | 0.63% | 7,538 |
| Oct 2, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 78 |
| Oct 1, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | 2 |
| Sep 30, 2025 | 1.57 | 1.57 | 1.38 | 1.57 | 1.57 | -1.26% | 4,661 |
| Sep 29, 2025 | 1.59 | 1.59 | 1.38 | 1.59 | 1.59 | 0.63% | 20,763 |
| Sep 26, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 16.18% | 50 |
| Sep 25, 2025 | 1.31 | 1.59 | 1.36 | 1.36 | 1.31 | -14.47% | 150,062 |
| Sep 24, 2025 | 1.53 | 1.59 | 1.57 | 1.59 | 1.53 | 1.27% | 28,152 |
| Sep 23, 2025 | 1.51 | 1.58 | 1.57 | 1.57 | 1.51 | - | 10,891 |
| Sep 22, 2025 | 1.51 | 1.57 | 1.57 | 1.57 | 1.51 | - | 62,960 |
| Sep 19, 2025 | 1.51 | 1.57 | 1.50 | 1.57 | 1.51 | 4.67% | 7,446 |
| Sep 18, 2025 | 1.45 | 1.57 | 1.50 | 1.50 | 1.45 | -5.66% | 150 |
| Sep 17, 2025 | 1.53 | 1.59 | 1.50 | 1.59 | 1.53 | - | 1,651 |
| Sep 16, 2025 | 1.53 | 1.59 | 1.59 | 1.59 | 1.53 | 6.00% | 2,840 |
| Sep 15, 2025 | 1.45 | 1.59 | 1.50 | 1.50 | 1.45 | -5.66% | 1,270 |
| Sep 12, 2025 | 1.53 | 1.59 | 1.58 | 1.59 | 1.53 | - | 3,274 |
| Sep 11, 2025 | 1.53 | 1.59 | 1.58 | 1.59 | 1.53 | 0.63% | 1,234 |
| Sep 10, 2025 | 1.52 | 1.59 | 1.58 | 1.58 | 1.52 | -0.63% | 16,959 |
| Sep 9, 2025 | 1.53 | 1.59 | 1.59 | 1.59 | 1.53 | - | 14,425 |
| Sep 8, 2025 | 1.53 | 1.59 | 1.55 | 1.59 | 1.53 | - | 8,722 |
| Sep 5, 2025 | 1.53 | 1.59 | 1.58 | 1.59 | 1.53 | 6.00% | 7,086 |
| Sep 4, 2025 | 1.45 | 1.50 | 1.50 | 1.50 | 1.45 | -6.25% | 3,064 |
| Sep 2, 2025 | 1.54 | 1.60 | 1.59 | 1.60 | 1.54 | 0.63% | 64,115 |
| Aug 29, 2025 | 1.53 | 1.59 | 1.50 | 1.59 | 1.53 | - | 23,000 |
| Aug 28, 2025 | 1.53 | 1.59 | 1.59 | 1.59 | 1.53 | 6.00% | 656 |
| Aug 27, 2025 | 1.45 | 1.60 | 1.41 | 1.50 | 1.45 | -6.25% | 2,265 |
| Aug 26, 2025 | 1.54 | 1.60 | 1.60 | 1.60 | 1.54 | - | 1,593 |
| Aug 25, 2025 | 1.54 | 1.60 | 1.60 | 1.60 | 1.54 | - | 651 |
| Aug 22, 2025 | 1.54 | 1.60 | 1.60 | 1.60 | 1.54 | - | 30,000 |
| Aug 20, 2025 | 1.54 | 1.60 | 1.60 | 1.60 | 1.54 | 0.63% | 125 |
| Aug 19, 2025 | 1.53 | 1.59 | 1.59 | 1.59 | 1.53 | - | 3,537 |
| Aug 18, 2025 | 1.53 | 1.59 | 1.59 | 1.59 | 1.53 | -0.63% | 344 |
| Aug 15, 2025 | 1.54 | 1.60 | 1.41 | 1.60 | 1.54 | - | 16,260 |
| Aug 14, 2025 | 1.54 | 1.60 | 1.40 | 1.60 | 1.54 | 0.63% | 14,584 |
| Aug 13, 2025 | 1.53 | 1.59 | 1.30 | 1.59 | 1.53 | -0.63% | 224,502 |
| Aug 12, 2025 | 1.54 | 1.60 | 1.55 | 1.60 | 1.54 | 1.27% | 26,006 |
| Aug 11, 2025 | 1.52 | 1.59 | 1.58 | 1.58 | 1.52 | -1.25% | 7,239 |
| Aug 8, 2025 | 1.54 | 1.60 | 1.60 | 1.60 | 1.54 | - | 27 |