Caribbean Producers (Jamaica) Limited (JMSE:CPJ)
Jamaica · Delayed Price · Currency is JMD 6.86
+0.28 (4.26%)
At close: Sep 4, 2026
JMSE:CPJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 6.86 | 6.86 | 6.59 | 6.86 | 6.86 | 4.26% | 159,078 |
| Sep 3, 2026 | 6.58 | 6.60 | 6.12 | 6.58 | 6.58 | 4.61% | 53,426 |
| Sep 2, 2026 | 6.29 | 6.60 | 5.84 | 6.29 | 6.29 | 9.39% | 24,320 |
| Sep 1, 2026 | 5.75 | 5.84 | 5.50 | 5.75 | 5.75 | - | 64,080 |
| Aug 31, 2026 | 5.75 | 5.75 | 5.52 | 5.75 | 5.75 | 4.55% | 3,528 |
| Aug 28, 2026 | 5.50 | 5.50 | 5.25 | 5.50 | 5.50 | 1.85% | 24,779 |
| Aug 27, 2026 | 5.40 | 5.40 | 5.20 | 5.40 | 5.40 | 0.19% | 33,941 |
| Aug 26, 2026 | 5.39 | 5.47 | 5.39 | 5.39 | 5.39 | -0.74% | 89,862 |
| Aug 25, 2026 | 5.43 | 5.50 | 5.43 | 5.43 | 5.43 | 0.56% | 46,995 |
| Aug 24, 2026 | 5.40 | 5.50 | 5.21 | 5.40 | 5.40 | 1.89% | 119,959 |
| Aug 21, 2026 | 5.30 | 5.30 | 5.29 | 5.30 | 5.30 | 1.92% | 2,748 |
| Aug 20, 2026 | 5.20 | 5.35 | 5.20 | 5.20 | 5.20 | -0.95% | 305,847 |
| Aug 19, 2026 | 5.25 | 5.25 | 5.15 | 5.25 | 5.25 | 1.94% | 163,895 |
| Aug 18, 2026 | 5.15 | 5.19 | 5.15 | 5.15 | 5.15 | - | 34,625 |
| Aug 17, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | 111,902 |
| Aug 14, 2026 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | - | 24,364 |
| Aug 13, 2026 | 5.20 | 5.20 | 5.05 | 5.20 | 5.20 | 2.97% | 44,744 |
| Aug 12, 2026 | 5.05 | 5.20 | 5.05 | 5.05 | 5.05 | 1.00% | 21,695 |
| Aug 11, 2026 | 5.00 | 5.20 | 5.00 | 5.00 | 5.00 | -3.66% | 6,218 |
| Aug 10, 2026 | 5.19 | 5.20 | 4.98 | 5.19 | 5.19 | 1.76% | 6,919 |
| Aug 7, 2026 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | -1.92% | 15,853 |
| Aug 5, 2026 | 5.20 | 5.20 | 5.00 | 5.20 | 5.20 | 0.97% | 19,430 |
| Aug 4, 2026 | 5.15 | 5.20 | 5.00 | 5.15 | 5.15 | -0.96% | 131,478 |
| Aug 3, 2026 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | -1.89% | 58,801 |
| Jul 31, 2026 | 5.30 | 5.35 | 5.10 | 5.30 | 5.30 | -0.19% | 19,321 |
| Jul 30, 2026 | 5.31 | 5.35 | 5.30 | 5.31 | 5.31 | -0.75% | 26,272 |
| Jul 29, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 19,312 |
| Jul 28, 2026 | 5.35 | 5.35 | 5.25 | 5.35 | 5.35 | - | 14,327 |
| Jul 27, 2026 | 5.35 | 5.35 | 5.12 | 5.35 | 5.35 | - | 11,374 |
| Jul 24, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.38% | 1,500 |
| Jul 23, 2026 | 5.33 | 5.35 | 5.33 | 5.33 | 5.33 | 4.31% | 3,846 |
| Jul 22, 2026 | 5.11 | 5.35 | 5.10 | 5.11 | 5.11 | 0.20% | 16,273 |
| Jul 21, 2026 | 5.10 | 5.45 | 5.10 | 5.10 | 5.10 | -6.08% | 6,856 |
| Jul 20, 2026 | 5.43 | 5.44 | 5.10 | 5.43 | 5.43 | 2.45% | 26,422 |
| Jul 17, 2026 | 5.30 | 5.50 | 5.11 | 5.30 | 5.30 | -3.11% | 70,331 |
| Jul 16, 2026 | 5.47 | 5.48 | 5.30 | 5.47 | 5.47 | -0.18% | 9,868 |
| Jul 15, 2026 | 5.48 | 5.48 | 5.47 | 5.48 | 5.48 | 0.37% | 2,973 |
| Jul 14, 2026 | 5.46 | 5.48 | 5.30 | 5.46 | 5.46 | -0.55% | 970 |
| Jul 13, 2026 | 5.49 | 5.49 | 5.20 | 5.49 | 5.49 | 3.58% | 24,089 |
| Jul 10, 2026 | 5.30 | 5.30 | 5.28 | 5.30 | 5.30 | 0.38% | 6,786 |
| Jul 9, 2026 | 5.28 | 5.30 | 5.28 | 5.28 | 5.28 | 5.60% | 3,113 |
| Jul 8, 2026 | 5.00 | 5.49 | 5.00 | 5.00 | 5.00 | -8.93% | 62,716 |
| Jul 7, 2026 | 5.49 | 5.50 | 5.20 | 5.49 | 5.49 | 1.67% | 4,525 |
| Jul 6, 2026 | 5.40 | 5.49 | 5.40 | 5.40 | 5.40 | -1.28% | 12,093 |
| Jul 3, 2026 | 5.47 | 5.50 | 5.41 | 5.47 | 5.47 | 1.30% | 30,602 |
| Jul 2, 2026 | 5.40 | 5.40 | 5.16 | 5.40 | 5.40 | -0.92% | 18,469 |
| Jul 1, 2026 | 5.45 | 5.45 | 5.10 | 5.45 | 5.45 | 0.93% | 918 |
| Jun 30, 2026 | 5.40 | 5.50 | 5.40 | 5.40 | 5.40 | 0.19% | 580 |
| Jun 29, 2026 | 5.39 | 5.50 | 5.39 | 5.39 | 5.39 | -2.00% | 18,951 |
| Jun 26, 2026 | 5.50 | 5.50 | 5.39 | 5.50 | 5.50 | - | 1,178 |