Cargo Handlers Limited (JMSE:CHL)
Jamaica · Delayed Price · Currency is JMD 13.00
0.00 (0.00%)
At close: Oct 6, 2025
Cargo Handlers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 13.00 | 13.00 | 12.01 | 13.00 | 13.00 | - | 1,576 |
| Oct 3, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 17.86% | 1,049 |
| Oct 1, 2025 | 11.03 | 13.00 | 11.03 | 11.03 | 11.03 | -15.15% | 2,476 |
| Sep 30, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | 716 |
| Sep 29, 2025 | 13.10 | 13.34 | 13.10 | 13.10 | 13.10 | -1.65% | 4,103 |
| Sep 26, 2025 | 13.32 | 13.34 | 13.32 | 13.32 | 13.32 | 2.46% | 349 |
| Sep 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.55% | 250 |
| Sep 24, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -0.07% | 11 |
| Sep 23, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | 13,731 |
| Sep 22, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -6.58% | 933 |
| Sep 19, 2025 | 14.29 | 14.30 | 14.14 | 14.29 | 14.29 | 7.04% | 2,015 |
| Sep 17, 2025 | 13.35 | 14.35 | 13.35 | 13.35 | 13.35 | 9.70% | 35 |
| Sep 15, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -15.01% | 153 |
| Sep 12, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.28% | 65 |
| Sep 11, 2025 | 14.36 | 14.36 | 12.30 | 14.36 | 14.36 | -0.83% | 205 |
| Sep 9, 2025 | 14.48 | 14.48 | 11.34 | 14.48 | 14.48 | - | 577 |
| Sep 8, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.14% | 18 |
| Sep 5, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 27.87% | 79 |
| Sep 4, 2025 | 11.22 | 14.99 | 11.34 | 11.34 | 11.22 | -24.40% | 2,379 |
| Sep 3, 2025 | 14.84 | 15.00 | 15.00 | 15.00 | 14.84 | 3.45% | 4 |
| Sep 2, 2025 | 14.35 | 14.50 | 11.00 | 14.50 | 14.35 | 27.75% | 18,034 |
| Sep 1, 2025 | 11.23 | 11.35 | 11.35 | 11.35 | 11.23 | 0.09% | 8,774 |
| Aug 29, 2025 | 11.22 | 11.34 | 11.34 | 11.34 | 11.22 | -0.09% | 20 |
| Aug 28, 2025 | 11.23 | 11.35 | 11.35 | 11.35 | 11.23 | 0.35% | 8 |
| Aug 27, 2025 | 11.19 | 11.31 | 11.31 | 11.31 | 11.19 | - | 872 |
| Aug 26, 2025 | 11.19 | 11.35 | 11.31 | 11.31 | 11.19 | -0.35% | 250 |
| Aug 25, 2025 | 11.23 | 11.35 | 11.35 | 11.35 | 11.23 | 7.28% | 378 |
| Aug 22, 2025 | 10.47 | 10.70 | 10.58 | 10.58 | 10.47 | -6.78% | 2,000 |
| Aug 21, 2025 | 11.23 | 11.35 | 11.35 | 11.35 | 11.23 | - | 208 |
| Aug 20, 2025 | 11.23 | 11.35 | 11.35 | 11.35 | 11.23 | 0.09% | 12 |
| Aug 19, 2025 | 11.22 | 11.34 | 10.70 | 11.34 | 11.22 | 0.53% | 1,205 |
| Aug 18, 2025 | 11.16 | 11.28 | 11.28 | 11.28 | 11.16 | 0.27% | 119 |
| Aug 15, 2025 | 11.13 | 11.25 | 11.25 | 11.25 | 11.13 | -0.44% | 100 |
| Aug 13, 2025 | 11.18 | 11.30 | 11.20 | 11.30 | 11.18 | 0.44% | 1,144 |
| Aug 11, 2025 | 11.13 | 11.35 | 11.25 | 11.25 | 11.13 | -0.71% | 177 |
| Aug 4, 2025 | 11.21 | 11.35 | 11.33 | 11.33 | 11.21 | -0.61% | 867 |
| Jul 31, 2025 | 11.28 | 11.40 | 11.40 | 11.40 | 11.28 | 6.54% | 23 |
| Jul 30, 2025 | 10.59 | 11.24 | 10.70 | 10.70 | 10.59 | -2.73% | 89 |
| Jul 29, 2025 | 10.88 | 11.00 | 11.00 | 11.00 | 10.88 | -2.22% | 2,000 |
| Jul 28, 2025 | 11.13 | 11.26 | 11.25 | 11.25 | 11.13 | 5.04% | 817 |
| Jul 25, 2025 | 10.60 | 10.71 | 10.71 | 10.71 | 10.60 | -2.55% | 304 |
| Jul 24, 2025 | 10.87 | 10.99 | 10.99 | 10.99 | 10.87 | - | 3,960 |
| Jul 22, 2025 | 10.87 | 11.00 | 10.99 | 10.99 | 10.87 | -0.99% | 2,476 |
| Jul 18, 2025 | 10.98 | 11.10 | 11.10 | 11.10 | 10.98 | 0.91% | 906 |
| Jul 17, 2025 | 10.88 | 11.11 | 11.00 | 11.00 | 10.88 | -0.90% | 2,025 |
| Jul 16, 2025 | 10.98 | 11.10 | 11.00 | 11.10 | 10.98 | 5.71% | 5,450 |
| Jul 15, 2025 | 10.39 | 11.10 | 10.50 | 10.50 | 10.39 | 7.69% | 32,983 |
| Jul 14, 2025 | 9.65 | 9.75 | 9.65 | 9.75 | 9.65 | - | 112,985,100 |
| Jul 11, 2025 | 9.65 | 9.75 | 9.05 | 9.75 | 9.65 | 0.52% | 10,020 |
| Jul 10, 2025 | 9.60 | 9.70 | 9.70 | 9.70 | 9.60 | -0.51% | 800 |