Consolidated Bakeries (Jamaica) Limited (JMSE:PURITY)
Jamaica · Delayed Price · Currency is JMD 1.700
0.00 (0.00%)
At close: Oct 23, 2025
JMSE:PURITY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 11, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.25% | 2,435 |
| Sep 10, 2025 | 1.60 | 1.60 | 1.50 | 1.60 | 1.60 | - | 204 |
| Sep 9, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.91% | 1,000 |
| Sep 8, 2025 | 1.57 | 1.60 | 1.57 | 1.57 | 1.57 | -1.88% | 1,225 |
| Sep 4, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 841 |
| Sep 2, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.23% | 7,291 |
| Sep 1, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 1,424 |
| Aug 29, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.13% | 1,402 |
| Aug 28, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 111 |
| Aug 27, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 21.21% | 50 |
| Aug 26, 2025 | 1.32 | 1.49 | 1.31 | 1.32 | 1.32 | -20.00% | 1,377 |
| Aug 25, 2025 | 1.65 | 1.65 | 1.60 | 1.65 | 1.65 | 10.74% | 21,836 |
| Aug 22, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 90 |
| Aug 21, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 100 |
| Aug 20, 2025 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | - | 8,522 |
| Aug 19, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 16.41% | 150 |
| Aug 18, 2025 | 1.28 | 1.38 | 1.28 | 1.28 | 1.28 | 1.59% | 100,600 |
| Aug 15, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 19,635 |
| Aug 13, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 335 |
| Aug 12, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 11 |
| Aug 8, 2025 | 1.25 | 1.30 | 1.25 | 1.25 | 1.25 | -3.85% | 91,972 |
| Aug 7, 2025 | 1.30 | 1.38 | 1.25 | 1.30 | 1.30 | -3.70% | 132,055 |
| Aug 5, 2025 | 1.35 | 1.35 | 1.25 | 1.35 | 1.35 | 8.00% | 10,547 |
| Aug 4, 2025 | 1.25 | 1.35 | 1.25 | 1.25 | 1.25 | - | 2,143 |
| Jul 30, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 61 |
| Jul 29, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 4.17% | 1,992 |
| Jul 28, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -19.46% | 871 |
| Jul 25, 2025 | 1.49 | 1.60 | 1.49 | 1.49 | 1.49 | -9.70% | 68,554 |
| Jul 24, 2025 | 1.65 | 1.65 | 1.63 | 1.65 | 1.65 | 1.23% | 48,264 |
| Jul 21, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.87% | 12,500 |
| Jul 17, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 200 |
| Jul 16, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.03% | 1,100 |