Caribbean Producers (Jamaica) Limited (JMSE:CPJ)
Jamaica · Delayed Price · Currency is JMD 8.40
+0.01 (0.12%)
At close: Aug 25, 2025
JMSE:CPJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 8.00 | 8.40 | 8.00 | 8.00 | 8.00 | -4.76% | 99,903 |
| Aug 25, 2025 | 8.40 | 8.40 | 8.35 | 8.40 | 8.40 | 0.12% | 52,987 |
| Aug 22, 2025 | 8.39 | 8.40 | 8.39 | 8.39 | 8.39 | -0.12% | 34 |
| Aug 21, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | 1,750 |
| Aug 20, 2025 | 8.35 | 8.45 | 8.35 | 8.35 | 8.35 | - | 6,599 |
| Aug 19, 2025 | 8.35 | 8.46 | 8.35 | 8.35 | 8.35 | -0.48% | 55,177 |
| Aug 18, 2025 | 8.39 | 8.48 | 8.39 | 8.39 | 8.39 | -0.83% | 189,871 |
| Aug 15, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.12% | 108 |
| Aug 14, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 18,442 |
| Aug 13, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 16,027 |
| Aug 12, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 50 |
| Aug 11, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.24% | 35,909 |
| Aug 8, 2025 | 8.47 | 8.48 | 8.45 | 8.47 | 8.47 | -0.24% | 36,988 |
| Aug 7, 2025 | 8.49 | 8.49 | 8.45 | 8.49 | 8.49 | 0.47% | 1,258 |
| Aug 5, 2025 | 8.45 | 8.49 | 8.45 | 8.45 | 8.45 | -0.35% | 11,574 |
| Aug 4, 2025 | 8.48 | 8.48 | 8.46 | 8.48 | 8.48 | 0.36% | 1,272 |
| Jul 31, 2025 | 8.45 | 8.48 | 8.45 | 8.45 | 8.45 | - | 156,466 |
| Jul 30, 2025 | 8.45 | 8.45 | 8.35 | 8.45 | 8.45 | 1.08% | 62,393 |
| Jul 29, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - | 1,050 |
| Jul 28, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - | 768 |
| Jul 25, 2025 | 8.36 | 8.36 | 8.35 | 8.36 | 8.36 | - | 3,794 |
| Jul 24, 2025 | 8.36 | 8.36 | 8.35 | 8.36 | 8.36 | - | 30,411 |
| Jul 23, 2025 | 8.36 | 8.36 | 8.35 | 8.36 | 8.36 | - | 4,118 |
| Jul 22, 2025 | 8.36 | 8.36 | 8.35 | 8.36 | 8.36 | 0.12% | 97,892 |
| Jul 21, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 34,881 |
| Jul 18, 2025 | 8.35 | 8.36 | 8.35 | 8.35 | 8.35 | - | 2,288 |
| Jul 17, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 28,414 |
| Jul 16, 2025 | 8.35 | 8.36 | 8.35 | 8.35 | 8.35 | -0.12% | 18,589 |
| Jul 15, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.12% | 1,608 |
| Jul 14, 2025 | 8.35 | 8.36 | 8.35 | 8.35 | 8.35 | -0.12% | 49,243 |
| Jul 11, 2025 | 8.36 | 8.36 | 8.35 | 8.36 | 8.36 | 0.12% | 4,667 |
| Jul 10, 2025 | 8.35 | 8.36 | 8.35 | 8.35 | 8.35 | -0.12% | 19,663 |
| Jul 9, 2025 | 8.36 | 8.36 | 8.35 | 8.36 | 8.36 | - | 21,148 |
| Jul 8, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.12% | 1,500 |
| Jul 7, 2025 | 8.35 | 8.47 | 8.35 | 8.35 | 8.35 | - | 5,007 |
| Jul 4, 2025 | 8.35 | 8.47 | 8.35 | 8.35 | 8.35 | -1.65% | 34,356 |
| Jul 3, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 1.68% | 1,814 |
| Jul 2, 2025 | 8.35 | 8.36 | 8.35 | 8.35 | 8.35 | - | 110,000 |
| Jul 1, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.65% | 10,913 |
| Jun 30, 2025 | 8.49 | 8.49 | 8.35 | 8.49 | 8.49 | - | 29,684 |
| Jun 27, 2025 | 8.49 | 8.49 | 7.62 | 8.49 | 8.49 | - | 655 |
| Jun 26, 2025 | 8.49 | 8.49 | 7.41 | 8.49 | 8.49 | 0.24% | 700,272 |
| Jun 25, 2025 | 8.47 | 8.47 | 7.20 | 8.47 | 8.47 | -0.12% | 12,626 |
| Jun 24, 2025 | 8.48 | 8.49 | 8.00 | 8.48 | 8.48 | 6.00% | 4,542 |
| Jun 23, 2025 | 8.00 | 8.49 | 7.95 | 8.00 | 8.00 | -5.77% | 7,806 |
| Jun 20, 2025 | 8.49 | 8.49 | 7.95 | 8.49 | 8.49 | 6.79% | 912 |
| Jun 19, 2025 | 7.95 | 8.50 | 7.95 | 7.95 | 7.95 | -6.47% | 409,341 |
| Jun 18, 2025 | 8.50 | 8.50 | 8.00 | 8.50 | 8.50 | 4.94% | 101,100 |
| Jun 17, 2025 | 8.10 | 8.49 | 8.02 | 8.10 | 8.10 | -7.43% | 2,223 |
| Jun 16, 2025 | 8.75 | 8.75 | 8.06 | 8.75 | 8.75 | 9.10% | 1,434 |