Cargo Handlers Limited (JMSE:CHL)
Jamaica · Delayed Price · Currency is JMD 10.58
-0.77 (-6.78%)
At close: Aug 22, 2025
Cargo Handlers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 11.31 | 11.35 | 11.31 | 11.31 | 11.31 | -0.35% | 250 |
| Aug 25, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 7.28% | 378 |
| Aug 22, 2025 | 10.58 | 10.70 | 10.58 | 10.58 | 10.58 | -6.78% | 2,000 |
| Aug 21, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 208 |
| Aug 20, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.09% | 12 |
| Aug 19, 2025 | 11.34 | 11.34 | 10.70 | 11.34 | 11.34 | 0.53% | 1,205 |
| Aug 18, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.27% | 119 |
| Aug 15, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.44% | 100 |
| Aug 13, 2025 | 11.30 | 11.30 | 11.20 | 11.30 | 11.30 | 0.44% | 1,144 |
| Aug 11, 2025 | 11.25 | 11.35 | 11.25 | 11.25 | 11.25 | -0.71% | 177 |
| Aug 4, 2025 | 11.33 | 11.35 | 11.33 | 11.33 | 11.33 | -0.61% | 867 |
| Jul 31, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 6.54% | 23 |
| Jul 30, 2025 | 10.70 | 11.24 | 10.70 | 10.70 | 10.70 | -2.73% | 89 |
| Jul 29, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.22% | 2,000 |
| Jul 28, 2025 | 11.25 | 11.26 | 11.25 | 11.25 | 11.25 | 5.04% | 817 |
| Jul 25, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -2.55% | 304 |
| Jul 24, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 3,960 |
| Jul 22, 2025 | 10.99 | 11.00 | 10.99 | 10.99 | 10.99 | -0.99% | 2,476 |
| Jul 18, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | 906 |
| Jul 17, 2025 | 11.00 | 11.11 | 11.00 | 11.00 | 11.00 | -0.90% | 2,025 |
| Jul 16, 2025 | 11.10 | 11.10 | 11.00 | 11.10 | 11.10 | 5.71% | 5,450 |
| Jul 15, 2025 | 10.50 | 11.10 | 10.50 | 10.50 | 10.50 | 7.69% | 32,983 |
| Jul 14, 2025 | 9.75 | 9.75 | 9.65 | 9.75 | 9.75 | - | 112,985,100 |
| Jul 11, 2025 | 9.75 | 9.75 | 9.05 | 9.75 | 9.75 | 0.52% | 10,020 |
| Jul 10, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.51% | 800 |
| Jul 9, 2025 | 9.75 | 9.75 | 9.10 | 9.75 | 9.75 | - | 3,418 |
| Jul 8, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 2,438 |
| Jul 7, 2025 | 9.75 | 9.75 | 9.72 | 9.75 | 9.75 | - | 1,463 |
| Jul 4, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.31% | 306 |
| Jul 3, 2025 | 9.72 | 9.75 | 9.72 | 9.72 | 9.72 | -0.31% | 7,318 |
| Jul 2, 2025 | 9.75 | 9.75 | 9.72 | 9.75 | 9.75 | 2.42% | 2,091 |
| Jun 30, 2025 | 9.52 | 9.75 | 9.52 | 9.52 | 9.52 | -2.36% | 1,703 |
| Jun 27, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 959 |
| Jun 26, 2025 | 9.75 | 9.75 | 9.52 | 9.75 | 9.75 | - | 1,496 |
| Jun 25, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 2,012 |
| Jun 24, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 1,327 |
| Jun 23, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 4,244 |
| Jun 20, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 7,062 |
| Jun 19, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -5.98% | 10,000 |
| Jun 12, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 3.70% | 1 |
| Jun 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.34% | 995 |
| Jun 6, 2025 | 10.24 | 10.90 | 10.24 | 10.24 | 10.24 | -7.33% | 1,445 |
| Jun 5, 2025 | 11.05 | 11.06 | 11.05 | 11.05 | 11.05 | - | 534 |
| Jun 3, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.09% | 10 |
| Jun 2, 2025 | 11.06 | 11.06 | 11.05 | 11.06 | 11.06 | - | 10,001 |
| May 26, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.36% | 285 |
| May 19, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 170 |
| May 16, 2025 | 11.10 | 11.10 | 10.95 | 11.10 | 11.10 | 8.82% | 3,015 |
| May 15, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -6.85% | 58 |
| May 14, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 901 |