Consolidated Bakeries (Jamaica) Limited (JMSE:PURITY)
Jamaica · Delayed Price · Currency is JMD 1.320
-0.330 (-20.00%)
At close: Aug 26, 2025
JMSE:PURITY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 38,323 |
| Jul 14, 2025 | 1.65 | 1.65 | 1.54 | 1.65 | 1.65 | 5.10% | 15,568 |
| Jul 11, 2025 | 1.57 | 1.61 | 1.57 | 1.57 | 1.57 | -4.85% | 500 |
| Jul 9, 2025 | 1.65 | 1.65 | 1.60 | 1.65 | 1.65 | - | 1,484 |
| Jul 8, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 446 |
| Jul 7, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 111 |
| Jul 3, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.23% | 146 |
| Jul 2, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 252 |
| Jul 1, 2025 | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | 3.82% | 30,148 |
| Jun 30, 2025 | 1.57 | 1.61 | 1.57 | 1.57 | 1.57 | - | 1,799 |
| Jun 27, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -3.68% | 1,715 |
| Jun 26, 2025 | 1.63 | 1.63 | 1.60 | 1.63 | 1.63 | -1.21% | 700 |
| Jun 25, 2025 | 1.65 | 1.65 | 1.57 | 1.65 | 1.65 | 10.00% | 136,379 |
| Jun 24, 2025 | 1.50 | 1.50 | 1.37 | 1.50 | 1.50 | 20.00% | 479,455 |
| Jun 23, 2025 | 1.25 | 1.25 | 1.20 | 1.25 | 1.25 | 22.55% | 4,079 |
| Jun 20, 2025 | 1.02 | 1.32 | 1.02 | 1.02 | 1.02 | -15.00% | 1,130 |
| Jun 18, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 10,550 |
| Jun 13, 2025 | 1.18 | 1.18 | 1.01 | 1.18 | 1.18 | -12.59% | 3,908 |
| Jun 12, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -6.25% | 14,000 |
| Jun 11, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 9.09% | 33 |
| Jun 10, 2025 | 1.32 | 1.37 | 1.32 | 1.32 | 1.32 | -0.75% | 19,622 |
| Jun 9, 2025 | 1.33 | 1.44 | 1.33 | 1.33 | 1.33 | - | 55,364 |
| Jun 6, 2025 | 1.33 | 1.44 | 1.33 | 1.33 | 1.33 | -2.21% | 2,247 |
| Jun 5, 2025 | 1.36 | 1.44 | 1.36 | 1.36 | 1.36 | -6.21% | 8,001 |
| Jun 4, 2025 | 1.45 | 1.49 | 1.45 | 1.45 | 1.45 | -3.33% | 2,209 |
| Jun 2, 2025 | 1.50 | 1.50 | 1.31 | 1.50 | 1.50 | - | 5,306 |
| May 30, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 54,498 |
| May 29, 2025 | 1.50 | 1.66 | 1.50 | 1.50 | 1.50 | -9.64% | 76,602 |