Caribbean Producers (Jamaica) Limited (JMSE:CPJ)
Jamaica · Delayed Price · Currency is JMD 7.12
-0.53 (-6.93%)
At close: Nov 14, 2025
JMSE:CPJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 7.12 | 7.20 | 7.08 | 7.12 | 7.12 | -6.93% | 129,699 |
| Nov 13, 2025 | 7.65 | 7.75 | 7.60 | 7.65 | 7.65 | -1.92% | 8,088 |
| Nov 12, 2025 | 7.80 | 7.80 | 7.08 | 7.80 | 7.80 | 10.64% | 2,520 |
| Nov 11, 2025 | 7.05 | 7.80 | 7.05 | 7.05 | 7.05 | -9.62% | 44,773 |
| Nov 10, 2025 | 7.80 | 7.95 | 7.02 | 7.80 | 7.80 | 8.33% | 6,118 |
| Nov 7, 2025 | 7.20 | 7.80 | 7.20 | 7.20 | 7.20 | -7.69% | 10,958 |
| Nov 6, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 1,243 |
| Nov 5, 2025 | 7.80 | 8.00 | 7.80 | 7.80 | 7.80 | -1.52% | 1,720 |
| Nov 4, 2025 | 7.92 | 8.00 | 7.92 | 7.92 | 7.92 | -0.75% | 4,260 |
| Nov 3, 2025 | 7.98 | 8.25 | 7.98 | 7.98 | 7.98 | -0.13% | 12,935 |
| Oct 31, 2025 | 7.99 | 8.00 | 7.70 | 7.99 | 7.99 | 0.13% | 806,130 |
| Oct 30, 2025 | 7.98 | 7.98 | 7.20 | 7.98 | 7.98 | 0.25% | 966,730 |
| Oct 24, 2025 | 7.96 | 8.25 | 7.50 | 7.96 | 7.96 | 4.74% | 1,082,674 |
| Oct 23, 2025 | 7.60 | 7.60 | 7.21 | 7.60 | 7.60 | 1.33% | 95,682 |
| Oct 22, 2025 | 7.50 | 7.50 | 7.00 | 7.50 | 7.50 | - | 207,593 |
| Oct 21, 2025 | 7.50 | 7.50 | 7.05 | 7.50 | 7.50 | 4.90% | 719,218 |
| Oct 17, 2025 | 7.15 | 7.50 | 7.10 | 7.15 | 7.15 | 0.70% | 75,912 |
| Oct 16, 2025 | 7.10 | 7.50 | 7.05 | 7.10 | 7.10 | 0.71% | 50,666 |
| Oct 15, 2025 | 7.05 | 7.10 | 7.05 | 7.05 | 7.05 | -0.42% | 8,386 |
| Oct 14, 2025 | 7.08 | 7.50 | 7.08 | 7.08 | 7.08 | -0.28% | 9,672 |
| Oct 13, 2025 | 7.10 | 7.45 | 7.10 | 7.10 | 7.10 | -5.33% | 17,091 |
| Oct 10, 2025 | 7.50 | 7.50 | 7.15 | 7.50 | 7.50 | - | 6,961 |
| Oct 9, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 100 |
| Oct 8, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 14,980 |
| Oct 7, 2025 | 7.50 | 7.50 | 7.10 | 7.50 | 7.50 | - | 124,913 |
| Oct 6, 2025 | 7.50 | 7.50 | 7.12 | 7.50 | 7.50 | - | 13,506 |
| Oct 3, 2025 | 7.50 | 7.50 | 7.05 | 7.50 | 7.50 | 4.90% | 2,328,624 |
| Oct 2, 2025 | 7.15 | 7.50 | 7.05 | 7.15 | 7.15 | -4.67% | 36,564 |
| Oct 1, 2025 | 7.50 | 7.50 | 7.01 | 7.50 | 7.50 | - | 15,025 |
| Sep 30, 2025 | 7.50 | 7.80 | 7.50 | 7.50 | 7.50 | -3.85% | 6,994 |
| Sep 29, 2025 | 7.80 | 7.90 | 7.51 | 7.80 | 7.80 | 0.26% | 2,485 |
| Sep 26, 2025 | 7.78 | 7.96 | 7.78 | 7.78 | 7.78 | -2.26% | 2,191 |
| Sep 25, 2025 | 7.96 | 7.96 | 7.90 | 7.96 | 7.96 | - | 4,453 |
| Sep 24, 2025 | 7.96 | 7.96 | 7.50 | 7.96 | 7.96 | - | 4,232 |
| Sep 23, 2025 | 7.96 | 7.96 | 7.40 | 7.96 | 7.96 | 9.04% | 18,927 |
| Sep 22, 2025 | 7.30 | 8.29 | 7.01 | 7.30 | 7.30 | -11.73% | 46,167 |
| Sep 19, 2025 | 8.27 | 8.27 | 7.96 | 8.27 | 8.27 | - | 11,181 |
| Sep 18, 2025 | 8.27 | 8.27 | 7.00 | 8.27 | 8.27 | 3.37% | 28,402 |
| Sep 17, 2025 | 8.00 | 8.21 | 7.80 | 8.00 | 8.00 | -3.50% | 11,948 |
| Sep 16, 2025 | 8.29 | 8.29 | 8.21 | 8.29 | 8.29 | 3.62% | 974 |
| Sep 15, 2025 | 8.00 | 8.29 | 8.00 | 8.00 | 8.00 | -3.61% | 1,899 |
| Sep 12, 2025 | 8.30 | 8.30 | 7.71 | 8.30 | 8.30 | - | 311 |
| Sep 11, 2025 | 8.30 | 8.30 | 7.70 | 8.30 | 8.30 | - | 1,120 |
| Sep 10, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 496 |
| Sep 9, 2025 | 8.30 | 8.30 | 7.52 | 8.30 | 8.30 | - | 10,680 |
| Sep 8, 2025 | 8.30 | 8.30 | 8.00 | 8.30 | 8.30 | - | 65,723 |
| Sep 5, 2025 | 8.30 | 8.30 | 8.10 | 8.30 | 8.30 | - | 13,236 |
| Sep 4, 2025 | 8.30 | 8.30 | 8.05 | 8.30 | 8.30 | - | 1,225 |
| Sep 3, 2025 | 8.30 | 8.30 | 8.10 | 8.30 | 8.30 | 0.12% | 5,900 |
| Sep 2, 2025 | 8.29 | 8.29 | 8.20 | 8.29 | 8.29 | - | 1,536 |