Caribbean Flavours and Fragrances Limited (JMSE:CFF)
Jamaica · Delayed Price · Currency is JMD 1.600
+0.010 (0.63%)
At close: Apr 13, 2026
JMSE:CFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 1,000 |
| Mar 2, 2026 | 1.55 | 1.68 | 1.55 | 1.55 | 1.55 | -7.74% | 108 |
| Feb 27, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 240 |
| Feb 26, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 12.00% | 600 |
| Feb 25, 2026 | 1.50 | 1.67 | 1.50 | 1.50 | 1.50 | -11.76% | 206,256 |
| Feb 24, 2026 | 1.70 | 1.70 | 1.55 | 1.70 | 1.70 | 11.84% | 79,169 |
| Feb 23, 2026 | 1.52 | 1.71 | 1.50 | 1.52 | 1.52 | 1.33% | 361,774 |
| Feb 20, 2026 | 1.50 | 1.57 | 1.50 | 1.50 | 1.50 | -0.66% | 150,000 |
| Feb 19, 2026 | 1.51 | 1.57 | 1.51 | 1.51 | 1.51 | -4.43% | 21,950 |
| Feb 17, 2026 | 1.58 | 1.72 | 1.58 | 1.58 | 1.58 | -8.14% | 19,857 |
| Feb 16, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 5 |
| Feb 13, 2026 | 1.72 | 1.72 | 1.57 | 1.72 | 1.72 | 10.97% | 41,000 |
| Feb 12, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -9.88% | 85,606 |
| Feb 11, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 1,512 |
| Feb 10, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.15% | 36 |
| Feb 9, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.35% | 1,000 |
| Feb 5, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.30% | 3,727 |
| Feb 4, 2026 | 1.74 | 1.74 | 1.70 | 1.74 | 1.74 | - | 10,936 |
| Feb 3, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 1,144 |
| Feb 2, 2026 | 1.74 | 1.74 | 1.67 | 1.74 | 1.74 | 4.19% | 33,648 |
| Jan 30, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 13.61% | 3,500 |
| Jan 29, 2026 | 1.47 | 1.72 | 1.47 | 1.47 | 1.47 | -15.03% | 70,005 |
| Jan 28, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | 7,997 |
| Jan 27, 2026 | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | 7.41% | 20,894 |
| Jan 26, 2026 | 1.62 | 1.74 | 1.62 | 1.62 | 1.62 | -7.43% | 26,014 |
| Jan 23, 2026 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | 8.02% | 5,503 |