Caribbean Producers (Jamaica) Limited (JMSE:CPJ)
Jamaica · Delayed Price · Currency is JMD 7.50
-0.30 (-3.85%)
At close: Sep 30, 2025
JMSE:CPJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2025 | 8.29 | 8.29 | 8.00 | 8.29 | 8.29 | - | 4,261 |
| Aug 29, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 1.10% | 429 |
| Aug 28, 2025 | 8.20 | 8.35 | 8.20 | 8.20 | 8.20 | -1.80% | 4,597 |
| Aug 27, 2025 | 8.35 | 8.35 | 8.00 | 8.35 | 8.35 | 4.37% | 6,241 |
| 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 |