Caribbean Producers (Jamaica) Limited (JMSE:CPJ)
Jamaica · Delayed Price · Currency is JMD 5.47
+0.07 (1.30%)
At close: Jul 3, 2026
JMSE:CPJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 5.50 | 5.50 | 5.39 | 5.50 | 5.50 | 2.04% | 26,854 |
| Jun 24, 2026 | 5.39 | 5.50 | 5.39 | 5.39 | 5.39 | - | 31,591 |
| Jun 23, 2026 | 5.39 | 5.40 | 5.00 | 5.39 | 5.39 | -0.19% | 6,710 |
| Jun 22, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | 5,496 |
| Jun 19, 2026 | 5.45 | 5.45 | 4.55 | 5.45 | 5.45 | 0.93% | 3,786 |
| Jun 18, 2026 | 5.40 | 5.50 | 5.00 | 5.40 | 5.40 | -0.55% | 65,820 |
| Jun 17, 2026 | 5.43 | 5.45 | 4.51 | 5.43 | 5.43 | 20.40% | 19,162 |
| Jun 16, 2026 | 4.51 | 5.00 | 4.51 | 4.51 | 4.51 | -9.80% | 59,604 |
| Jun 15, 2026 | 5.00 | 5.00 | 4.90 | 5.00 | 5.00 | - | 3,321 |
| Jun 12, 2026 | 5.00 | 5.00 | 4.95 | 5.00 | 5.00 | - | 26,810 |
| Jun 11, 2026 | 5.00 | 5.45 | 5.00 | 5.00 | 5.00 | -8.76% | 66,854 |
| Jun 10, 2026 | 5.48 | 5.48 | 5.04 | 5.48 | 5.48 | - | 6,999 |
| Jun 9, 2026 | 5.48 | 5.50 | 5.25 | 5.48 | 5.48 | 0.55% | 612 |
| Jun 8, 2026 | 5.45 | 5.50 | 5.25 | 5.45 | 5.45 | 6.65% | 2,409 |
| Jun 5, 2026 | 5.11 | 5.45 | 5.11 | 5.11 | 5.11 | -6.24% | 9,787 |
| Jun 4, 2026 | 5.45 | 5.50 | 5.02 | 5.45 | 5.45 | 3.81% | 12,614 |
| Jun 3, 2026 | 5.25 | 5.50 | 5.15 | 5.25 | 5.25 | 1.94% | 2,760 |
| Jun 2, 2026 | 5.15 | 5.85 | 5.15 | 5.15 | 5.15 | -12.71% | 144,496 |
| Jun 1, 2026 | 5.90 | 5.99 | 5.90 | 5.90 | 5.90 | -1.50% | 4,847 |
| May 29, 2026 | 5.99 | 5.99 | 5.90 | 5.99 | 5.99 | 0.17% | 5,200 |
| May 28, 2026 | 5.98 | 5.99 | 5.91 | 5.98 | 5.98 | 3.46% | 4,023 |
| May 27, 2026 | 5.78 | 5.78 | 5.15 | 5.78 | 5.78 | 12.23% | 39,447 |
| May 26, 2026 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | -0.96% | 87,880 |
| May 22, 2026 | 5.20 | 5.20 | 5.13 | 5.20 | 5.20 | - | 11,804 |
| May 21, 2026 | 5.20 | 5.20 | 5.12 | 5.20 | 5.20 | - | 6,730 |
| May 20, 2026 | 5.20 | 5.21 | 5.20 | 5.20 | 5.20 | -5.45% | 27,467 |
| May 19, 2026 | 5.50 | 5.50 | 5.13 | 5.50 | 5.50 | -5.17% | 34,918 |
| May 18, 2026 | 5.80 | 5.80 | 5.20 | 5.80 | 5.80 | 0.35% | 11,347 |
| May 15, 2026 | 5.78 | 5.78 | 5.12 | 5.78 | 5.78 | -0.34% | 33,373 |
| May 14, 2026 | 5.80 | 5.80 | 5.55 | 5.80 | 5.80 | - | 8,489 |
| May 13, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | 4,955 |
| May 12, 2026 | 5.85 | 5.85 | 5.80 | 5.85 | 5.85 | 0.17% | 5,453 |
| May 11, 2026 | 5.84 | 5.85 | 5.55 | 5.84 | 5.84 | -2.67% | 320 |
| May 8, 2026 | 6.00 | 6.00 | 5.50 | 6.00 | 6.00 | 9.09% | 5,200 |
| May 7, 2026 | 5.50 | 6.00 | 5.22 | 5.50 | 5.50 | -8.33% | 23,876 |
| May 6, 2026 | 6.00 | 6.00 | 5.60 | 6.00 | 6.00 | - | 432 |
| May 5, 2026 | 6.00 | 6.00 | 5.33 | 6.00 | 6.00 | - | 33,744 |
| May 4, 2026 | 6.00 | 6.00 | 5.73 | 6.00 | 6.00 | 3.63% | 9,356 |
| May 1, 2026 | 5.79 | 6.09 | 5.70 | 5.79 | 5.79 | -0.17% | 3,407 |
| Apr 30, 2026 | 5.80 | 6.05 | 5.80 | 5.80 | 5.80 | -4.13% | 54,789 |
| Apr 29, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.67% | 7,894 |
| Apr 28, 2026 | 6.01 | 6.05 | 6.00 | 6.01 | 6.01 | 0.17% | 9,352 |
| Apr 27, 2026 | 6.00 | 6.00 | 5.98 | 6.00 | 6.00 | - | 64,981 |
| Apr 24, 2026 | 6.00 | 6.00 | 5.51 | 6.00 | 6.00 | - | 24,598 |
| Apr 23, 2026 | 6.00 | 6.00 | 5.75 | 6.00 | 6.00 | 9.09% | 2,318 |