Caribbean Flavours and Fragrances Limited (JMSE:CFF)
Jamaica · Delayed Price · Currency is JMD 1.180
-0.100 (-7.81%)
At close: May 22, 2026
JMSE:CFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2026 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | -0.63% | 63,133 |
| Mar 25, 2026 | 1.59 | 1.65 | 1.59 | 1.59 | 1.59 | -3.64% | 2,101 |
| Mar 24, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | - | 13,133 |
| Mar 23, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 2,010 |
| Mar 20, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | 402 |
| Mar 19, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 3,070 |
| Mar 18, 2026 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | 5.13% | 12,140 |
| Mar 17, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 1,070 |
| Mar 16, 2026 | 1.56 | 1.65 | 1.56 | 1.56 | 1.56 | -6.59% | 35,438 |
| Mar 13, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.60% | 460 |
| Mar 10, 2026 | 1.66 | 1.67 | 1.66 | 1.66 | 1.66 | - | 1,547 |
| Mar 9, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 3.75% | 765 |
| Mar 6, 2026 | 1.60 | 1.60 | 1.55 | 1.60 | 1.60 | -4.19% | 2,935,504 |
| Mar 5, 2026 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | 7.74% | 7,777 |