Cargo Handlers Limited (JMSE:CHL)
Jamaica · Delayed Price · Currency is JMD 17.00
-0.02 (-0.12%)
At close: Aug 17, 2026
Cargo Handlers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 17.00 | 17.02 | 17.00 | 17.00 | 17.00 | -0.12% | 1,675 |
| Aug 14, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - | 1,545 |
| Aug 13, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -4.38% | 134 |
| Aug 11, 2026 | 17.80 | 17.80 | 15.13 | 17.80 | 17.80 | 1.71% | 2,949 |
| Aug 10, 2026 | 17.50 | 17.85 | 17.01 | 17.50 | 17.50 | 2.64% | 2,674 |
| Aug 5, 2026 | 17.05 | 17.50 | 17.05 | 17.05 | 17.05 | -2.29% | 20 |
| Aug 4, 2026 | 17.45 | 17.45 | 14.92 | 17.45 | 17.45 | -0.29% | 1,205 |
| Aug 3, 2026 | 17.50 | 17.50 | 16.25 | 17.50 | 17.50 | 2.94% | 643 |
| Jul 31, 2026 | 17.00 | 17.25 | 17.00 | 17.00 | 17.00 | 4.62% | 2,939 |
| Jul 30, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -8.45% | 50 |
| Jul 29, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 10.94% | 30 |
| Jul 28, 2026 | 16.00 | 17.75 | 16.00 | 16.00 | 16.00 | -10.86% | 2,469 |
| Jul 27, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 1.13% | 2,786 |
| Jul 24, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 10.94% | 1,085 |
| Jul 23, 2026 | 16.00 | 17.99 | 16.00 | 16.00 | 16.00 | -11.06% | 438 |
| Jul 22, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 12.44% | 165 |
| Jul 21, 2026 | 16.00 | 16.00 | 15.50 | 16.00 | 16.00 | -12.33% | 1,113 |
| Jul 20, 2026 | 18.25 | 18.25 | 18.11 | 18.25 | 18.25 | 2.24% | 1,044 |
| Jul 17, 2026 | 17.85 | 17.85 | 15.28 | 17.85 | 17.85 | -0.72% | 15,901 |
| Jul 16, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 8.97% | 13 |
| Jul 15, 2026 | 16.50 | 18.00 | 16.50 | 16.50 | 16.50 | - | 1,569 |
| Jul 14, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -8.33% | 3,900 |
| Jul 13, 2026 | 18.00 | 18.50 | 16.10 | 18.00 | 18.00 | 6.45% | 5,360 |
| Jul 10, 2026 | 16.91 | 16.91 | 16.20 | 16.91 | 16.91 | 0.06% | 4,458 |
| Jul 9, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 25 |
| Jul 8, 2026 | 16.90 | 18.50 | 16.90 | 16.90 | 16.90 | -6.11% | 4,726 |
| Jul 7, 2026 | 18.00 | 18.00 | 16.80 | 18.00 | 18.00 | - | 498 |
| Jul 6, 2026 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | -2.70% | 2,004 |
| Jul 3, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.28% | 200 |
| Jul 2, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 16.04% | 265 |
| Jul 1, 2026 | 16.15 | 18.70 | 16.15 | 16.15 | 16.15 | -12.94% | 278 |
| Jun 30, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - | 3,168 |
| Jun 29, 2026 | 18.55 | 18.75 | 18.55 | 18.55 | 18.55 | -1.07% | 1,044 |
| Jun 26, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 16.10% | 10 |
| Jun 25, 2026 | 16.15 | 19.00 | 16.15 | 16.15 | 16.15 | - | 4,025 |
| Jun 24, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -17.18% | 5,796 |
| Jun 23, 2026 | 19.50 | 19.50 | 16.02 | 19.50 | 19.50 | -0.76% | 110 |
| Jun 22, 2026 | 19.65 | 19.70 | 19.65 | 19.65 | 19.65 | -0.76% | 86 |
| Jun 19, 2026 | 19.80 | 19.80 | 18.71 | 19.80 | 19.80 | 23.75% | 47,847 |
| Jun 18, 2026 | 16.00 | 18.49 | 15.00 | 16.00 | 16.00 | 6.67% | 4,990 |
| Jun 17, 2026 | 15.00 | 15.30 | 15.00 | 15.00 | 15.00 | -1.96% | 19,404 |
| Jun 16, 2026 | 15.30 | 16.30 | 15.30 | 15.30 | 15.30 | - | 492 |
| Jun 15, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.80% | 321 |
| Jun 12, 2026 | 15.03 | 16.71 | 15.02 | 15.03 | 15.03 | -6.06% | 324 |
| Jun 11, 2026 | 16.00 | 16.71 | 15.80 | 16.00 | 16.00 | 1.27% | 33 |
| Jun 9, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.13% | 2 |
| Jun 8, 2026 | 15.82 | 16.72 | 15.82 | 15.82 | 15.82 | 5.47% | 587 |
| Jun 5, 2026 | 15.00 | 16.73 | 15.00 | 15.00 | 15.00 | -16.67% | 2,998 |
| Jun 4, 2026 | 18.00 | 18.95 | 15.01 | 18.00 | 18.00 | 9.09% | 3,636 |
| Jun 3, 2026 | 16.50 | 16.75 | 15.01 | 16.50 | 16.50 | 10.00% | 2,124 |