Caribbean Flavours and Fragrances Limited (JMSE:CFF)
Jamaica · Delayed Price · Currency is JMD 1.270
+0.120 (10.43%)
At close: Nov 9, 2026
JMSE:CFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 10.43% | 2,750 |
| Nov 6, 2026 | 1.15 | 1.28 | 1.15 | 1.15 | 1.15 | -11.54% | 31,998 |
| Nov 5, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | 1,532 |
| Nov 4, 2026 | 1.28 | 1.28 | 1.16 | 1.28 | 1.28 | -0.78% | 12,050 |
| Nov 3, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.53% | 170 |
| Nov 2, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 15.93% | 2,440 |
| Oct 30, 2026 | 1.13 | 1.34 | 1.13 | 1.13 | 1.13 | -11.37% | 15,896 |
| Oct 29, 2026 | 1.30 | 1.34 | 1.20 | 1.30 | 1.28 | -2.99% | 16,229 |
| Oct 27, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.31 | - | 9,075 |
| Oct 26, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.31 | - | 4,253 |
| Oct 23, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.31 | - | 64 |
| Oct 22, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.31 | - | 1 |
| Oct 21, 2026 | 1.34 | 1.34 | 1.20 | 1.34 | 1.31 | - | 2,901 |
| Oct 20, 2026 | 1.34 | 1.34 | 1.20 | 1.34 | 1.31 | - | 8,952 |
| Oct 15, 2026 | 1.34 | 1.34 | 1.25 | 1.34 | 1.31 | -0.74% | 7,492 |
| Oct 14, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.32 | - | 3,638 |
| Oct 13, 2026 | 1.35 | 1.35 | 1.25 | 1.35 | 1.32 | 0.75% | 2,874 |
| Oct 12, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.31 | - | 3,801 |
| Oct 9, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.31 | -0.74% | 2,460 |
| Oct 8, 2026 | 1.35 | 1.35 | 1.20 | 1.35 | 1.32 | - | 2,587 |
| Oct 6, 2026 | 1.35 | 1.35 | 1.32 | 1.35 | 1.32 | 12.50% | 99,567 |
| Oct 5, 2026 | 1.20 | 1.33 | 1.20 | 1.20 | 1.18 | -9.77% | 5,282 |
| Oct 2, 2026 | 1.33 | 1.33 | 1.30 | 1.33 | 1.30 | -0.75% | 191,267 |
| Oct 1, 2026 | 1.34 | 1.34 | 1.11 | 1.34 | 1.31 | 10.74% | 570,600 |
| Sep 30, 2026 | 1.21 | 1.34 | 1.21 | 1.21 | 1.19 | - | 2,434 |
| Sep 29, 2026 | 1.21 | 1.33 | 1.21 | 1.21 | 1.19 | -9.02% | 9,935 |
| Sep 28, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.30 | -0.75% | 2,300 |
| Sep 25, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.31 | 13.56% | 3,162 |
| Sep 24, 2026 | 1.18 | 1.33 | 1.16 | 1.18 | 1.16 | 1.72% | 52,507 |
| Sep 23, 2026 | 1.16 | 1.37 | 1.16 | 1.16 | 1.14 | -8.66% | 8,546 |
| Sep 22, 2026 | 1.27 | 1.35 | 1.27 | 1.27 | 1.25 | -7.30% | 10,087 |
| Sep 21, 2026 | 1.37 | 1.38 | 1.18 | 1.37 | 1.34 | 7.87% | 65,523 |
| Sep 18, 2026 | 1.27 | 1.37 | 1.22 | 1.27 | 1.25 | 8.55% | 124,177 |
| Sep 17, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.15 | -2.50% | 44,852 |
| Sep 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18 | 9.09% | 22,000 |
| Sep 14, 2026 | 1.10 | 1.22 | 1.10 | 1.10 | 1.08 | -9.84% | 3,690 |
| Sep 11, 2026 | 1.22 | 1.22 | 1.20 | 1.22 | 1.20 | 0.83% | 450 |
| Sep 10, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.19 | 10.00% | 2,531 |
| Sep 9, 2026 | 1.10 | 1.24 | 1.10 | 1.10 | 1.08 | -9.84% | 38,475 |
| Sep 8, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.20 | -1.61% | 1,224 |
| Sep 7, 2026 | 1.24 | 1.24 | 1.18 | 1.24 | 1.22 | 5.08% | 29,471 |
| Sep 4, 2026 | 1.18 | 1.24 | 1.12 | 1.18 | 1.16 | - | 6,527 |
| Sep 3, 2026 | 1.18 | 1.19 | 1.11 | 1.18 | 1.16 | - | 4,642 |
| Sep 2, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.16 | 6.31% | 1,928 |
| Sep 1, 2026 | 1.11 | 1.20 | 1.10 | 1.11 | 1.09 | -7.50% | 2,109 |
| Aug 31, 2026 | 1.20 | 1.20 | 1.10 | 1.20 | 1.18 | -1.64% | 22,265 |
| Aug 28, 2026 | 1.22 | 1.22 | 1.20 | 1.22 | 1.20 | 22.00% | 103,352 |
| Aug 27, 2026 | 1.00 | 1.19 | 1.00 | 1.00 | 0.98 | -15.25% | 100,157 |
| Aug 26, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.16 | - | 2,575 |
| Aug 25, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.16 | -0.84% | 3,382 |