Caribbean Producers (Jamaica) Limited (JMSE:CPJ)
Jamaica · Delayed Price · Currency is JMD 5.20
0.00 (0.00%)
At close: May 22, 2026
JMSE:CPJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 5.50 | 6.00 | 5.50 | 5.50 | 5.50 | -4.35% | 33,999 |
| Apr 21, 2026 | 5.75 | 6.05 | 5.75 | 5.75 | 5.75 | -4.17% | 1,402,556 |
| Apr 20, 2026 | 6.00 | 6.09 | 6.00 | 6.00 | 6.00 | -1.48% | 95,308 |
| Apr 17, 2026 | 6.09 | 6.09 | 6.00 | 6.09 | 6.09 | 0.83% | 2,603,830 |
| Apr 16, 2026 | 6.04 | 6.04 | 6.00 | 6.04 | 6.04 | 0.67% | 21,533 |
| Apr 15, 2026 | 6.00 | 6.00 | 5.55 | 6.00 | 6.00 | 5.63% | 293,190 |
| Apr 14, 2026 | 5.68 | 5.68 | 5.55 | 5.68 | 5.68 | 1.43% | 1,161 |
| Apr 13, 2026 | 5.60 | 5.78 | 5.60 | 5.60 | 5.60 | -1.75% | 55,124 |
| Apr 10, 2026 | 5.70 | 5.92 | 5.70 | 5.70 | 5.70 | -4.84% | 6,436 |
| Apr 9, 2026 | 5.99 | 5.99 | 5.70 | 5.99 | 5.99 | 4.90% | 16,808 |
| Apr 8, 2026 | 5.71 | 5.97 | 5.71 | 5.71 | 5.71 | -1.55% | 3,451 |
| Apr 7, 2026 | 5.80 | 6.35 | 5.80 | 5.80 | 5.80 | -1.69% | 63,900 |
| Apr 2, 2026 | 5.90 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | 1,230 |
| Apr 1, 2026 | 6.00 | 6.27 | 6.00 | 6.00 | 6.00 | -4.76% | 85,164 |
| Mar 31, 2026 | 6.30 | 6.30 | 6.10 | 6.30 | 6.30 | -0.79% | 2,379 |
| Mar 30, 2026 | 6.35 | 6.35 | 6.34 | 6.35 | 6.35 | 0.16% | 1,839 |
| Mar 27, 2026 | 6.34 | 6.34 | 6.33 | 6.34 | 6.34 | - | 4,342 |
| Mar 26, 2026 | 6.34 | 6.40 | 6.25 | 6.34 | 6.34 | 0.63% | 1,733 |
| Mar 25, 2026 | 6.30 | 6.30 | 6.00 | 6.30 | 6.30 | 5.00% | 2,044 |
| 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 |