Cargo Handlers Limited (JMSE:CHL)
Jamaica · Delayed Price · Currency is JMD 14.40
-0.10 (-0.69%)
At close: Sep 25, 2026
Cargo Handlers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 14.40 | 14.70 | 14.40 | 14.40 | 14.40 | -0.69% | 12,990 |
| Sep 24, 2026 | 14.50 | 14.65 | 14.50 | 14.50 | 14.50 | 2.91% | 7,000 |
| Sep 23, 2026 | 14.09 | 15.55 | 14.09 | 14.09 | 14.09 | -10.77% | 16,320 |
| Sep 22, 2026 | 15.79 | 15.79 | 14.32 | 15.79 | 15.79 | -0.25% | 549 |
| Sep 21, 2026 | 15.83 | 15.83 | 15.73 | 15.83 | 15.83 | 11.01% | 377 |
| Sep 18, 2026 | 14.26 | 14.35 | 14.26 | 14.26 | 14.26 | - | 358 |
| Sep 16, 2026 | 14.26 | 14.55 | 14.10 | 14.26 | 14.26 | -8.30% | 9,005 |
| Sep 15, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 3.67% | 2 |
| Sep 14, 2026 | 15.00 | 15.70 | 15.00 | 15.00 | 15.00 | 3.09% | 4,873 |
| Sep 11, 2026 | 14.55 | 16.30 | 14.55 | 14.55 | 14.55 | 2.61% | 3,007 |
| Sep 10, 2026 | 14.18 | 16.39 | 14.06 | 14.18 | 14.18 | -13.17% | 14,884 |
| Sep 9, 2026 | 16.33 | 16.44 | 16.33 | 16.33 | 16.33 | 12.62% | 1,036 |
| Sep 8, 2026 | 14.50 | 14.50 | 14.15 | 14.50 | 14.50 | 2.47% | 1,000 |
| Sep 7, 2026 | 14.15 | 15.00 | 14.15 | 14.15 | 14.15 | -12.38% | 9,925 |
| Sep 4, 2026 | 16.15 | 16.45 | 13.81 | 16.15 | 16.15 | -0.62% | 4,822 |
| Sep 3, 2026 | 16.25 | 16.25 | 15.50 | 16.25 | 16.25 | 10.92% | 429 |
| Sep 2, 2026 | 14.65 | 16.19 | 14.65 | 14.65 | 14.65 | -9.40% | 10,212 |
| Sep 1, 2026 | 16.17 | 16.38 | 16.17 | 16.17 | 16.17 | -1.40% | 1,167 |
| Aug 31, 2026 | 16.40 | 16.45 | 16.40 | 16.40 | 16.40 | 6.56% | 472 |
| Aug 28, 2026 | 15.50 | 16.30 | 15.00 | 15.50 | 15.39 | 3.33% | 10,677 |
| Aug 27, 2026 | 15.00 | 16.34 | 15.00 | 15.00 | 14.89 | -6.19% | 566 |
| Aug 26, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.88 | 9.15% | 400 |
| Aug 25, 2026 | 14.65 | 16.30 | 14.60 | 14.65 | 14.55 | -10.83% | 4,432 |
| Aug 24, 2026 | 16.43 | 16.45 | 16.43 | 16.43 | 16.31 | -0.36% | 150 |
| Aug 21, 2026 | 16.49 | 16.49 | 14.30 | 16.49 | 16.37 | 14.12% | 45,260 |
| Aug 20, 2026 | 14.45 | 16.91 | 14.45 | 14.45 | 14.35 | -14.95% | 21,656 |
| Aug 18, 2026 | 16.99 | 16.99 | 15.01 | 16.99 | 16.87 | -0.06% | 508 |
| Aug 17, 2026 | 17.00 | 17.02 | 17.00 | 17.00 | 16.88 | -0.12% | 1,675 |
| Aug 14, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 16.90 | - | 1,545 |
| Aug 13, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 16.90 | -4.38% | 134 |
| Aug 11, 2026 | 17.80 | 17.80 | 15.13 | 17.80 | 17.67 | 1.71% | 2,949 |
| Aug 10, 2026 | 17.50 | 17.85 | 17.01 | 17.50 | 17.38 | 2.64% | 2,674 |
| Aug 5, 2026 | 17.05 | 17.50 | 17.05 | 17.05 | 16.93 | -2.29% | 20 |
| Aug 4, 2026 | 17.45 | 17.45 | 14.92 | 17.45 | 17.33 | -0.29% | 1,205 |
| Aug 3, 2026 | 17.50 | 17.50 | 16.25 | 17.50 | 17.38 | 2.94% | 643 |
| Jul 31, 2026 | 17.00 | 17.25 | 17.00 | 17.00 | 16.88 | 4.62% | 2,939 |
| Jul 30, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.13 | -8.45% | 50 |
| Jul 29, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.62 | 10.94% | 30 |
| Jul 28, 2026 | 16.00 | 17.75 | 16.00 | 16.00 | 15.89 | -10.86% | 2,469 |
| Jul 27, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.82 | 1.13% | 2,786 |
| Jul 24, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.62 | 10.94% | 1,085 |
| Jul 23, 2026 | 16.00 | 17.99 | 16.00 | 16.00 | 15.89 | -11.06% | 438 |
| Jul 22, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.86 | 12.44% | 165 |
| Jul 21, 2026 | 16.00 | 16.00 | 15.50 | 16.00 | 15.89 | -12.33% | 1,113 |
| Jul 20, 2026 | 18.25 | 18.25 | 18.11 | 18.25 | 18.12 | 2.24% | 1,044 |
| Jul 17, 2026 | 17.85 | 17.85 | 15.28 | 17.85 | 17.72 | -0.72% | 15,901 |
| Jul 16, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.85 | 8.97% | 13 |
| Jul 15, 2026 | 16.50 | 18.00 | 16.50 | 16.50 | 16.38 | - | 1,569 |
| Jul 14, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.38 | -8.33% | 3,900 |
| Jul 13, 2026 | 18.00 | 18.50 | 16.10 | 18.00 | 17.87 | 6.45% | 5,360 |