Caribbean Producers (Jamaica) Limited (JMSE:CPJ)
Jamaica flag Jamaica · Delayed Price · Currency is JMD
7.96
+0.36 (4.74%)
At close: Oct 24, 2025

JMSE:CPJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20257.968.257.507.967.964.74%1,082,674
Oct 23, 20257.607.607.217.607.601.33%95,682
Oct 22, 20257.507.507.007.507.50-207,593
Oct 21, 20257.507.507.057.507.504.90%719,218
Oct 17, 20257.157.507.107.157.150.70%75,912
Oct 16, 20257.107.507.057.107.100.71%50,666
Oct 15, 20257.057.107.057.057.05-0.42%8,386
Oct 14, 20257.087.507.087.087.08-0.28%9,672
Oct 13, 20257.107.457.107.107.10-5.33%17,091
Oct 10, 20257.507.507.157.507.50-6,961
Oct 9, 20257.507.507.507.507.50-100
Oct 8, 20257.507.507.507.507.50-14,980
Oct 7, 20257.507.507.107.507.50-124,913
Oct 6, 20257.507.507.127.507.50-13,506
Oct 3, 20257.507.507.057.507.504.90%2,328,624
Oct 2, 20257.157.507.057.157.15-4.67%36,564
Oct 1, 20257.507.507.017.507.50-15,025
Sep 30, 20257.507.807.507.507.50-3.85%6,994
Sep 29, 20257.807.907.517.807.800.26%2,485
Sep 26, 20257.787.967.787.787.78-2.26%2,191
Sep 25, 20257.967.967.907.967.96-4,453
Sep 24, 20257.967.967.507.967.96-4,232
Sep 23, 20257.967.967.407.967.969.04%18,927
Sep 22, 20257.308.297.017.307.30-11.73%46,167
Sep 19, 20258.278.277.968.278.27-11,181
Sep 18, 20258.278.277.008.278.273.37%28,402
Sep 17, 20258.008.217.808.008.00-3.50%11,948
Sep 16, 20258.298.298.218.298.293.62%974
Sep 15, 20258.008.298.008.008.00-3.61%1,899
Sep 12, 20258.308.307.718.308.30-311
Sep 11, 20258.308.307.708.308.30-1,120
Sep 10, 20258.308.308.308.308.30-496
Sep 9, 20258.308.307.528.308.30-10,680
Sep 8, 20258.308.308.008.308.30-65,723
Sep 5, 20258.308.308.108.308.30-13,236
Sep 4, 20258.308.308.058.308.30-1,225
Sep 3, 20258.308.308.108.308.300.12%5,900
Sep 2, 20258.298.298.208.298.29-1,536
Sep 1, 20258.298.298.008.298.29-4,261
Aug 29, 20258.298.298.298.298.291.10%429
Aug 28, 20258.208.358.208.208.20-1.80%4,597
Aug 27, 20258.358.358.008.358.354.37%6,241
Aug 26, 20258.008.408.008.008.00-4.76%99,903
Aug 25, 20258.408.408.358.408.400.12%52,987
Aug 22, 20258.398.408.398.398.39-0.12%34
Aug 21, 20258.408.408.408.408.400.60%1,750
Aug 20, 20258.358.458.358.358.35-6,599
Aug 19, 20258.358.468.358.358.35-0.48%55,177
Aug 18, 20258.398.488.398.398.39-0.83%189,871
Aug 15, 20258.468.468.468.468.460.12%108