Consolidated Bakeries (Jamaica) Limited (JMSE:PURITY)
Jamaica · Delayed Price · Currency is JMD 1.260
-0.390 (-23.64%)
At close: Mar 2, 2026
JMSE:PURITY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.26 | 1.72 | 1.26 | 1.26 | 1.26 | -23.64% | 468 |
| Feb 27, 2026 | 1.65 | 1.72 | 1.65 | 1.65 | 1.65 | -4.07% | 12,018 |
| Feb 26, 2026 | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | 3.61% | 500 |
| Feb 25, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 12.93% | 5,000 |
| Feb 24, 2026 | 1.47 | 1.75 | 1.47 | 1.47 | 1.47 | -16.48% | 1,550 |
| Feb 23, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.15% | 5,901 |
| Feb 20, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 8.07% | 574 |
| Feb 19, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 100 |
| Feb 17, 2026 | 1.60 | 1.78 | 1.48 | 1.60 | 1.60 | -10.61% | 1,950 |
| Feb 16, 2026 | 1.79 | 1.79 | 1.60 | 1.79 | 1.79 | 11.87% | 105,442 |
| Feb 13, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.23% | 1 |
| Feb 10, 2026 | 1.55 | 1.55 | 1.30 | 1.55 | 1.55 | 19.23% | 3,719 |
| Feb 9, 2026 | 1.30 | 1.47 | 1.30 | 1.30 | 1.30 | -10.96% | 27,000 |
| Feb 3, 2026 | 1.46 | 1.70 | 1.46 | 1.46 | 1.46 | - | 91,273 |
| Feb 2, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 5,498 |
| Jan 29, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.67% | 20,000 |
| Jan 28, 2026 | 1.50 | 1.60 | 1.35 | 1.50 | 1.50 | 5.63% | 354,022 |
| Jan 26, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | - | 5,000 |
| Jan 23, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | 1.43% | 3,048 |
| Jan 20, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 163 |
| Jan 19, 2026 | 1.40 | 1.40 | 1.35 | 1.40 | 1.40 | -9.68% | 32,718 |
| 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 |