Consolidated Bakeries (Jamaica) Limited (JMSE:PURITY)
Jamaica · Delayed Price · Currency is JMD 1.550
+0.200 (14.81%)
At close: Jan 16, 2026
JMSE:PURITY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 14.81% | 1,500 |
| Jan 15, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 52 |
| Jan 14, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -10.60% | 2,000 |
| Jan 13, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 2 |
| Jan 9, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -15.17% | 1,000 |
| Jan 8, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 551 |
| Jan 7, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 7.23% | 515 |
| Jan 5, 2026 | 1.66 | 1.80 | 1.66 | 1.66 | 1.66 | -9.78% | 354 |
| Dec 31, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 15.00% | 5,412 |
| Dec 30, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | 38,800 |
| Dec 29, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 13.57% | 100 |
| Dec 23, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 10,000 |
| Dec 22, 2025 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | - | 2,560 |
| Dec 16, 2025 | 1.40 | 1.59 | 1.40 | 1.40 | 1.40 | -11.95% | 3,005 |
| Dec 15, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -15.43% | 7,277 |
| Dec 11, 2025 | 1.88 | 1.88 | 1.87 | 1.88 | 1.88 | 0.53% | 4,734 |
| Dec 10, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 8.09% | 200 |
| Dec 9, 2025 | 1.73 | 1.88 | 1.73 | 1.73 | 1.73 | -8.95% | 2,788 |
| Dec 8, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.53% | 75 |
| Dec 3, 2025 | 1.89 | 1.90 | 1.88 | 1.89 | 1.89 | -0.53% | 2,184 |
| Dec 2, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 18.01% | 407 |
| Dec 1, 2025 | 1.61 | 1.95 | 1.61 | 1.61 | 1.61 | 15.00% | 2,548 |
| Nov 27, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -5.41% | 6,699 |
| Nov 24, 2025 | 1.48 | 1.70 | 1.48 | 1.48 | 1.48 | -3.27% | 2,005 |
| Nov 20, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -17.30% | 800 |
| Nov 10, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 3.35% | 3 |
| Nov 6, 2025 | 1.79 | 2.09 | 1.79 | 1.79 | 1.79 | -21.83% | 17,070 |
| Nov 5, 2025 | 2.29 | 2.29 | 2.09 | 2.29 | 2.29 | 9.57% | 23,465 |
| Nov 4, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 10.00% | 4,465 |
| Nov 3, 2025 | 1.90 | 1.90 | 1.80 | 1.90 | 1.90 | - | 9,711 |
| Oct 31, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 125 |
| Oct 30, 2025 | 1.90 | 1.90 | 1.74 | 1.90 | 1.90 | 11.76% | 10,214 |
| Oct 23, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 6,539 |
| Oct 22, 2025 | 1.70 | 1.70 | 1.60 | 1.70 | 1.70 | 15.65% | 248,965 |
| Oct 17, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -8.70% | 113 |
| Oct 14, 2025 | 1.61 | 1.61 | 1.46 | 1.61 | 1.61 | 11.03% | 85,335 |
| Oct 13, 2025 | 1.45 | 1.57 | 1.45 | 1.45 | 1.45 | -9.94% | 5,791 |
| Oct 10, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 7.33% | 200 |
| Oct 7, 2025 | 1.50 | 1.61 | 1.50 | 1.50 | 1.50 | -6.83% | 2,900 |
| Oct 6, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 62 |
| Oct 2, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | 1,160 |
| Sep 30, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 11.03% | 598 |
| Sep 29, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -9.94% | 297 |
| Sep 26, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 774 |
| Sep 25, 2025 | 1.61 | 1.61 | 1.50 | 1.61 | 1.61 | 7.33% | 4,397 |
| Sep 24, 2025 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | -3.23% | 340 |
| Sep 17, 2025 | 1.55 | 1.55 | 1.37 | 1.55 | 1.55 | -3.73% | 16,500 |
| Sep 16, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 2,805 |
| Sep 15, 2025 | 1.61 | 1.61 | 1.35 | 1.61 | 1.61 | - | 366 |
| Sep 12, 2025 | 1.61 | 1.61 | 1.35 | 1.61 | 1.61 | 7.33% | 60,466 |