Caribbean Producers (Jamaica) Limited (JMSE:CPJ)
Jamaica · Delayed Price · Currency is JMD 6.78
-0.01 (-0.15%)
At close: Mar 2, 2026
JMSE:CPJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 6.78 | 6.79 | 6.05 | 6.78 | 6.78 | -0.15% | 38,270 |
| Feb 27, 2026 | 6.79 | 6.79 | 6.75 | 6.79 | 6.79 | - | 500 |
| Feb 26, 2026 | 6.79 | 6.79 | 6.22 | 6.79 | 6.79 | -0.15% | 4,061 |
| Feb 25, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 10.93% | 425 |
| Feb 24, 2026 | 6.13 | 6.80 | 6.13 | 6.13 | 6.13 | -2.85% | 38,494 |
| Feb 23, 2026 | 6.31 | 6.80 | 6.31 | 6.31 | 6.31 | -7.21% | 2,983 |
| Feb 20, 2026 | 6.80 | 6.80 | 6.24 | 6.80 | 6.80 | 10.75% | 30,085 |
| Feb 19, 2026 | 6.14 | 6.15 | 6.14 | 6.14 | 6.14 | 0.66% | 27,500 |
| Feb 17, 2026 | 6.10 | 6.25 | 6.10 | 6.10 | 6.10 | - | 34,792 |
| Feb 16, 2026 | 6.10 | 6.15 | 6.10 | 6.10 | 6.10 | -1.61% | 26,605 |
| Feb 13, 2026 | 6.20 | 6.20 | 6.11 | 6.20 | 6.20 | - | 14,469 |
| Feb 12, 2026 | 6.20 | 6.20 | 6.10 | 6.20 | 6.20 | 1.64% | 14,747 |
| Feb 11, 2026 | 6.10 | 6.33 | 6.10 | 6.10 | 6.10 | -3.94% | 30,075 |
| Feb 10, 2026 | 6.35 | 6.40 | 6.10 | 6.35 | 6.35 | - | 27,551 |
| Feb 9, 2026 | 6.35 | 6.40 | 6.35 | 6.35 | 6.35 | -6.48% | 104,105 |
| Feb 6, 2026 | 6.79 | 6.79 | 6.40 | 6.79 | 6.79 | - | 12,145 |
| Feb 5, 2026 | 6.79 | 6.79 | 6.32 | 6.79 | 6.79 | - | 20,503 |
| Feb 4, 2026 | 6.79 | 6.79 | 6.71 | 6.79 | 6.79 | - | 13,315 |
| Feb 3, 2026 | 6.79 | 6.80 | 6.79 | 6.79 | 6.79 | -0.15% | 2,623 |
| Feb 2, 2026 | 6.80 | 6.88 | 6.40 | 6.80 | 6.80 | - | 8,320 |
| Jan 30, 2026 | 6.80 | 6.80 | 6.20 | 6.80 | 6.80 | - | 16,110 |
| Jan 29, 2026 | 6.80 | 6.88 | 6.78 | 6.80 | 6.80 | -1.88% | 163 |
| Jan 28, 2026 | 6.93 | 6.93 | 6.78 | 6.93 | 6.93 | 0.43% | 3,815 |
| Jan 27, 2026 | 6.90 | 6.99 | 6.90 | 6.90 | 6.90 | -1.29% | 8,032 |
| Jan 26, 2026 | 6.99 | 6.99 | 6.50 | 6.99 | 6.99 | 7.54% | 14,323 |
| Jan 23, 2026 | 6.50 | 6.98 | 6.50 | 6.50 | 6.50 | -6.88% | 4,867 |
| Jan 22, 2026 | 6.98 | 7.00 | 6.45 | 6.98 | 6.98 | -0.14% | 29,129 |
| Jan 21, 2026 | 6.99 | 7.00 | 6.99 | 6.99 | 6.99 | -0.14% | 5,450 |
| Jan 20, 2026 | 7.00 | 7.00 | 6.45 | 7.00 | 7.00 | - | 32,024 |
| Jan 19, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 5,403 |
| Jan 16, 2026 | 7.00 | 7.00 | 6.00 | 7.00 | 7.00 | 3.55% | 49,092 |
| Jan 15, 2026 | 6.76 | 7.00 | 6.75 | 6.76 | 6.76 | -3.43% | 7,952 |
| Jan 14, 2026 | 7.00 | 7.00 | 6.63 | 7.00 | 7.00 | - | 6,482 |
| Jan 13, 2026 | 7.00 | 7.00 | 6.01 | 7.00 | 7.00 | 0.29% | 14,439 |
| Jan 12, 2026 | 6.98 | 7.10 | 6.98 | 6.98 | 6.98 | -0.29% | 45,436 |
| Jan 9, 2026 | 7.00 | 7.10 | 7.00 | 7.00 | 7.00 | -0.43% | 3,360 |
| Jan 8, 2026 | 7.03 | 7.10 | 7.00 | 7.03 | 7.03 | 0.43% | 6,574 |
| Jan 7, 2026 | 7.00 | 7.10 | 7.00 | 7.00 | 7.00 | - | 20,943 |
| Jan 6, 2026 | 7.00 | 7.50 | 6.90 | 7.00 | 7.00 | 1.45% | 13,068 |
| Jan 5, 2026 | 6.90 | 7.25 | 6.90 | 6.90 | 6.90 | -4.17% | 13,900 |
| Jan 2, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.64% | 124 |
| Dec 31, 2025 | 7.55 | 7.60 | 7.20 | 7.55 | 7.55 | -0.66% | 43,983 |
| Dec 30, 2025 | 7.60 | 7.60 | 7.00 | 7.60 | 7.60 | 8.73% | 967,044 |
| Dec 29, 2025 | 6.99 | 6.99 | 5.50 | 6.99 | 6.99 | - | 244,516 |
| Dec 24, 2025 | 6.99 | 7.39 | 6.99 | 6.99 | 6.99 | -1.69% | 9,184 |
| Dec 23, 2025 | 7.11 | 7.40 | 7.11 | 7.11 | 7.11 | -3.92% | 3,000 |
| Dec 22, 2025 | 7.40 | 7.40 | 7.11 | 7.40 | 7.40 | - | 7,542 |
| Dec 19, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | 1,522 |
| Dec 18, 2025 | 7.50 | 7.50 | 7.40 | 7.50 | 7.50 | 0.13% | 3,162 |
| Dec 17, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - | 1,450 |