Caribbean Flavours and Fragrances Limited (JMSE:CFF)
Jamaica · Delayed Price · Currency is JMD 1.130
-0.050 (-4.24%)
At close: Jun 12, 2026
JMSE:CFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1.13 | 1.18 | 1.13 | 1.13 | 1.13 | -4.24% | 44,368 |
| Jun 11, 2026 | 1.18 | 1.19 | 1.12 | 1.18 | 1.18 | -0.84% | 48,464 |
| Jun 10, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.46% | 2,288 |
| Jun 9, 2026 | 1.22 | 1.22 | 1.11 | 1.22 | 1.22 | 3.39% | 5,633 |
| Jun 8, 2026 | 1.18 | 1.24 | 1.18 | 1.18 | 1.18 | - | 5,193 |
| Jun 5, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 141,000 |
| Jun 4, 2026 | 1.18 | 1.18 | 1.11 | 1.18 | 1.18 | 6.31% | 36,621 |
| Jun 3, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -6.72% | 71 |
| Jun 2, 2026 | 1.19 | 1.19 | 1.09 | 1.19 | 1.19 | - | 217,346 |
| Jun 1, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.80% | 2,449 |
| May 29, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | 20.19% | 11,178 |
| May 28, 2026 | 1.04 | 1.25 | 1.04 | 1.04 | 1.04 | -11.11% | 75,971 |
| May 27, 2026 | 1.17 | 1.26 | 1.17 | 1.17 | 1.17 | -6.40% | 111,533 |
| May 26, 2026 | 1.25 | 1.26 | 1.18 | 1.25 | 1.25 | 5.93% | 122,593 |
| May 22, 2026 | 1.18 | 1.28 | 1.18 | 1.18 | 1.18 | -7.81% | 453,798 |
| May 21, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 7.56% | 2,320 |
| May 20, 2026 | 1.19 | 1.23 | 1.17 | 1.19 | 1.19 | 0.85% | 16,052 |
| May 19, 2026 | 1.18 | 1.29 | 1.18 | 1.18 | 1.18 | -0.84% | 47,062 |
| May 18, 2026 | 1.19 | 1.29 | 1.19 | 1.19 | 1.19 | -4.80% | 10,433 |
| May 15, 2026 | 1.25 | 1.25 | 1.20 | 1.25 | 1.25 | 3.31% | 52,327 |
| May 14, 2026 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | 1.68% | 44,998 |
| May 13, 2026 | 1.19 | 1.33 | 1.19 | 1.19 | 1.19 | -11.19% | 303,116 |
| May 12, 2026 | 1.34 | 1.37 | 1.30 | 1.34 | 1.34 | -0.74% | 17,596 |
| May 11, 2026 | 1.35 | 1.35 | 1.30 | 1.35 | 1.35 | 11.57% | 31,067 |
| May 8, 2026 | 1.21 | 1.33 | 1.21 | 1.21 | 1.21 | -9.70% | 2,077 |
| May 7, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -4.29% | 100 |
| May 6, 2026 | 1.40 | 1.50 | 1.19 | 1.40 | 1.40 | -6.67% | 1,512,941 |
| May 5, 2026 | 1.50 | 1.50 | 1.11 | 1.50 | 1.50 | 27.12% | 575,288 |
| May 4, 2026 | 1.18 | 1.28 | 1.18 | 1.18 | 1.18 | -7.81% | 5,005,650 |
| May 1, 2026 | 1.28 | 1.61 | 1.28 | 1.28 | 1.28 | -20.50% | 2,430,456 |
| Apr 30, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 395 |
| Apr 29, 2026 | 1.61 | 1.61 | 1.60 | 1.61 | 1.61 | 14.18% | 33,767 |
| Apr 24, 2026 | 1.41 | 1.60 | 1.41 | 1.41 | 1.41 | -9.03% | 11,732 |
| Apr 23, 2026 | 1.55 | 1.59 | 1.55 | 1.55 | 1.55 | -2.52% | 101,078 |
| Apr 22, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 13.57% | 549 |
| Apr 21, 2026 | 1.40 | 1.59 | 1.40 | 1.40 | 1.40 | -11.95% | 5,000 |
| Apr 20, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.24% | 10 |
| Apr 16, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 1,122 |
| Apr 15, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,060 |
| Apr 14, 2026 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | - | 36,887 |
| Apr 13, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | 16 |
| Apr 10, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 5.30% | 2,000 |
| Apr 9, 2026 | 1.51 | 1.61 | 1.51 | 1.51 | 1.51 | -6.21% | 10,051 |
| Apr 8, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 371 |
| Apr 7, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.83% | 200 |
| Apr 2, 2026 | 1.64 | 1.64 | 1.61 | 1.64 | 1.64 | 2.50% | 4,009,427 |
| Apr 1, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | 7,050 |
| Mar 31, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 520 |
| Mar 30, 2026 | 1.63 | 1.63 | 1.38 | 1.63 | 1.63 | - | 400 |
| Mar 27, 2026 | 1.63 | 1.63 | 1.35 | 1.63 | 1.63 | 3.16% | 24,276 |