Caribbean Producers (Jamaica) Limited (JMSE:CPJ)
Jamaica · Delayed Price · Currency is JMD 6.00
-0.35 (-5.51%)
At close: Mar 24, 2026
JMSE:CPJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 6.00 | 6.35 | 6.00 | 6.00 | 6.00 | -5.51% | 16,428 |
| Mar 23, 2026 | 6.35 | 6.40 | 5.72 | 6.35 | 6.35 | 1.60% | 4,051 |
| Mar 20, 2026 | 6.25 | 6.38 | 6.25 | 6.25 | 6.25 | -2.04% | 4,015 |
| Mar 19, 2026 | 6.38 | 6.40 | 6.00 | 6.38 | 6.38 | 1.27% | 2,815 |
| Mar 18, 2026 | 6.30 | 6.40 | 6.00 | 6.30 | 6.30 | 10.33% | 2,619 |
| Mar 17, 2026 | 5.71 | 6.45 | 5.71 | 5.71 | 5.71 | -9.37% | 81,869 |
| Mar 16, 2026 | 6.30 | 6.45 | 6.00 | 6.30 | 6.30 | -3.08% | 2,151 |
| Mar 13, 2026 | 6.50 | 6.55 | 6.41 | 6.50 | 6.50 | 1.40% | 4,933 |
| Mar 12, 2026 | 6.41 | 6.60 | 6.41 | 6.41 | 6.41 | -2.58% | 1,490 |
| Mar 11, 2026 | 6.58 | 6.60 | 6.05 | 6.58 | 6.58 | 9.67% | 9,593 |
| Mar 10, 2026 | 6.00 | 6.60 | 6.00 | 6.00 | 6.00 | - | 7,632 |
| Mar 9, 2026 | 6.00 | 6.70 | 6.00 | 6.00 | 6.00 | -9.09% | 45,216 |
| Mar 6, 2026 | 6.60 | 6.60 | 6.00 | 6.60 | 6.60 | 10.00% | 521 |
| Mar 5, 2026 | 6.00 | 6.60 | 6.00 | 6.00 | 6.00 | -9.09% | 4,540 |
| Mar 4, 2026 | 6.60 | 6.60 | 5.70 | 6.60 | 6.60 | -2.65% | 5,939 |
| Mar 3, 2026 | 6.78 | 6.78 | 5.65 | 6.78 | 6.78 | - | 13,049 |
| 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 |