Caribbean Flavours and Fragrances Limited (JMSE:CFF)
Jamaica · Delayed Price · Currency is JMD 1.330
-0.010 (-0.75%)
At close: Sep 28, 2026
JMSE:CFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | 13.56% | 3,162 |
| Sep 24, 2026 | 1.18 | 1.33 | 1.16 | 1.18 | 1.18 | 1.72% | 52,507 |
| Sep 23, 2026 | 1.16 | 1.37 | 1.16 | 1.16 | 1.16 | -8.66% | 8,546 |
| Sep 22, 2026 | 1.27 | 1.35 | 1.27 | 1.27 | 1.27 | -7.30% | 10,087 |
| Sep 21, 2026 | 1.37 | 1.38 | 1.18 | 1.37 | 1.37 | 7.87% | 65,523 |
| Sep 18, 2026 | 1.27 | 1.37 | 1.22 | 1.27 | 1.27 | 8.55% | 124,177 |
| Sep 17, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.50% | 44,852 |
| Sep 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 9.09% | 22,000 |
| Sep 14, 2026 | 1.10 | 1.22 | 1.10 | 1.10 | 1.10 | -9.84% | 3,690 |
| Sep 11, 2026 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 450 |
| Sep 10, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 10.00% | 2,531 |
| Sep 9, 2026 | 1.10 | 1.24 | 1.10 | 1.10 | 1.10 | -9.84% | 38,475 |
| Sep 8, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | 1,224 |
| Sep 7, 2026 | 1.24 | 1.24 | 1.18 | 1.24 | 1.24 | 5.08% | 29,471 |
| Sep 4, 2026 | 1.18 | 1.24 | 1.12 | 1.18 | 1.18 | - | 6,527 |
| Sep 3, 2026 | 1.18 | 1.19 | 1.11 | 1.18 | 1.18 | - | 4,642 |
| Sep 2, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 6.31% | 1,928 |
| Sep 1, 2026 | 1.11 | 1.20 | 1.10 | 1.11 | 1.11 | -7.50% | 2,109 |
| Aug 31, 2026 | 1.20 | 1.20 | 1.10 | 1.20 | 1.20 | -1.64% | 22,265 |
| Aug 28, 2026 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | 22.00% | 103,352 |
| Aug 27, 2026 | 1.00 | 1.19 | 1.00 | 1.00 | 1.00 | -15.25% | 100,157 |
| Aug 26, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 2,575 |
| Aug 25, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | 3,382 |
| Aug 24, 2026 | 1.19 | 1.19 | 1.10 | 1.19 | 1.19 | 13.33% | 539,571 |
| Aug 21, 2026 | 1.05 | 1.19 | 1.05 | 1.05 | 1.05 | -11.76% | 2,421 |
| Aug 20, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | 9.17% | 3,906 |
| Aug 19, 2026 | 1.09 | 1.20 | 1.09 | 1.09 | 1.09 | -8.40% | 29,362 |
| Aug 18, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | 3,081 |
| Aug 17, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 2,114 |
| Aug 14, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 10.00% | 3,351 |
| Aug 13, 2026 | 1.10 | 1.22 | 1.10 | 1.10 | 1.10 | -9.09% | 3,482 |
| Aug 12, 2026 | 1.21 | 1.21 | 1.10 | 1.21 | 1.21 | 0.83% | 32,171 |
| Aug 11, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 29,657 |
| Aug 10, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 3,325 |
| Aug 7, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 5.22% | 3,300 |
| Aug 5, 2026 | 1.15 | 1.18 | 1.10 | 1.15 | 1.15 | -1.71% | 4,219 |
| Aug 4, 2026 | 1.17 | 1.19 | 1.10 | 1.17 | 1.17 | -0.85% | 3,614 |
| Aug 3, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 7.27% | 3,069 |
| Jul 31, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | - | 102,000 |
| Jul 30, 2026 | 1.10 | 1.18 | 1.09 | 1.10 | 1.10 | -6.78% | 103,303 |
| Jul 29, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 1,129 |
| Jul 28, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 8.26% | 1,730 |
| Jul 27, 2026 | 1.09 | 1.18 | 1.09 | 1.09 | 1.09 | -7.63% | 24,309 |
| Jul 24, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 12.38% | 2,381 |
| Jul 23, 2026 | 1.05 | 1.18 | 1.05 | 1.05 | 1.05 | -11.02% | 2,903 |
| Jul 22, 2026 | 1.18 | 1.18 | 1.05 | 1.18 | 1.18 | -0.84% | 7,759 |
| Jul 21, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 17.82% | 70,822 |
| Jul 20, 2026 | 1.01 | 1.20 | 1.01 | 1.01 | 1.01 | -14.41% | 19,210 |
| Jul 17, 2026 | 1.18 | 1.19 | 0.99 | 1.18 | 1.18 | -1.67% | 150,686 |
| Jul 16, 2026 | 1.20 | 1.20 | 1.15 | 1.20 | 1.20 | -0.83% | 11,444 |