Caribbean Flavours and Fragrances Limited (JMSE:CFF)
Jamaica · Delayed Price · Currency is JMD 1.180
+0.130 (12.38%)
At close: Jul 24, 2026
JMSE:CFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.68% | 2,124 |
| Jul 14, 2026 | 1.19 | 1.19 | 1.15 | 1.19 | 1.19 | -0.83% | 21,729 |
| Jul 13, 2026 | 1.20 | 1.20 | 1.15 | 1.20 | 1.20 | - | 4,442 |
| Jul 10, 2026 | 1.20 | 1.20 | 1.15 | 1.20 | 1.20 | 4.35% | 20,598 |
| Jul 9, 2026 | 1.15 | 1.21 | 1.14 | 1.15 | 1.15 | -1.71% | 150,894 |
| Jul 8, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 16,055 |
| Jul 7, 2026 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | 3.51% | 12,536 |
| Jul 6, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | 3.64% | 7,890 |
| Jul 3, 2026 | 1.10 | 1.15 | 1.00 | 1.10 | 1.10 | -5.17% | 394,161 |
| Jul 2, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 5,149 |
| Jul 1, 2026 | 1.16 | 1.17 | 1.04 | 1.16 | 1.16 | -1.69% | 19,775 |
| Jun 30, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 12.38% | 22,232 |
| Jun 29, 2026 | 1.05 | 1.20 | 1.05 | 1.05 | 1.05 | -10.26% | 9,485 |
| Jun 26, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | 33,726 |
| Jun 25, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -4.92% | 3,963 |
| Jun 24, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | 6.09% | 3,667 |
| Jun 23, 2026 | 1.15 | 1.18 | 1.15 | 1.15 | 1.15 | 10.58% | 7,657 |
| Jun 22, 2026 | 1.04 | 1.24 | 1.04 | 1.04 | 1.04 | -5.45% | 21,678 |
| Jun 19, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 3.77% | 49,867 |
| Jun 18, 2026 | 1.06 | 1.17 | 1.01 | 1.06 | 1.06 | -3.64% | 122,021 |
| Jun 17, 2026 | 1.10 | 1.20 | 1.10 | 1.10 | 1.10 | 6.80% | 46,886 |
| Jun 16, 2026 | 1.03 | 1.19 | 1.03 | 1.03 | 1.03 | 3.00% | 2,808 |
| Jun 15, 2026 | 1.00 | 1.19 | 1.00 | 1.00 | 1.00 | -11.50% | 1,238,643 |
| 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 |