Consolidated Bakeries (Jamaica) Limited (JMSE:PURITY)
Jamaica · Delayed Price · Currency is JMD 1.600
+0.320 (25.00%)
At close: Oct 14, 2026
JMSE:PURITY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1.60 | 1.60 | 1.22 | 1.60 | 1.60 | 25.00% | 3,536 |
| Oct 13, 2026 | 1.28 | 1.45 | 1.28 | 1.28 | 1.28 | -10.49% | 72,939 |
| Oct 12, 2026 | 1.43 | 1.43 | 1.21 | 1.43 | 1.43 | 2.88% | 31,516 |
| Oct 6, 2026 | 1.39 | 1.42 | 1.39 | 1.39 | 1.39 | -2.80% | 3,200 |
| Oct 5, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 1,656 |
| Oct 2, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 6,914 |
| Oct 1, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | - | 17,057 |
| Sep 30, 2026 | 1.43 | 1.43 | 1.39 | 1.43 | 1.43 | 2.88% | 18,451 |
| Sep 28, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -4.14% | 3,000 |
| Sep 25, 2026 | 1.45 | 1.45 | 1.40 | 1.45 | 1.45 | 5.07% | 8,072 |
| Sep 24, 2026 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | - | 80,131 |
| Sep 23, 2026 | 1.38 | 1.38 | 1.20 | 1.38 | 1.38 | 15.97% | 415 |
| Sep 22, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -15.00% | 110,000 |
| Sep 21, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.70% | 57 |
| Sep 17, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -3.57% | 1,305 |
| Sep 15, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 10.24% | 819 |
| Sep 14, 2026 | 1.27 | 1.40 | 1.27 | 1.27 | 1.27 | - | 7,576 |
| Sep 10, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -9.29% | 6,347 |
| Sep 7, 2026 | 1.40 | 1.40 | 1.26 | 1.40 | 1.40 | - | 1,388 |
| Sep 4, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 55 |
| Sep 3, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 100 |
| Sep 2, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 11.11% | 64 |
| Aug 27, 2026 | 1.26 | 1.40 | 1.26 | 1.26 | 1.26 | -10.00% | 558 |
| Aug 26, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 5,417 |
| Aug 25, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 100 |
| Aug 24, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 12.00% | 5,188 |
| Aug 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | 37 |
| Aug 20, 2026 | 1.26 | 1.45 | 1.26 | 1.26 | 1.26 | -13.10% | 250 |
| Aug 19, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 7.41% | 2,042 |
| Aug 18, 2026 | 1.35 | 1.35 | 1.25 | 1.35 | 1.35 | -6.90% | 23,000 |
| Aug 17, 2026 | 1.45 | 1.45 | 1.21 | 1.45 | 1.45 | 19.83% | 39,379 |
| Aug 14, 2026 | 1.21 | 1.35 | 1.21 | 1.21 | 1.21 | 0.83% | 16,583 |
| Aug 13, 2026 | 1.20 | 1.40 | 1.20 | 1.20 | 1.20 | -14.29% | 31,515 |
| Aug 12, 2026 | 1.40 | 1.40 | 1.21 | 1.40 | 1.40 | 15.70% | 421 |
| Aug 7, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 812 |
| Aug 3, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -17.24% | 36 |
| Jul 31, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 565 |
| Jul 30, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 47 |
| Jul 29, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 18.85% | 48 |
| Jul 27, 2026 | 1.22 | 1.55 | 1.22 | 1.22 | 1.22 | -15.86% | 8,560 |
| Jul 24, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 3.57% | 1 |
| Jul 21, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 177,779 |
| Jul 16, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1,366 |
| Jul 15, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.70% | 1,251 |
| Jul 14, 2026 | 1.35 | 1.55 | 1.35 | 1.35 | 1.35 | -10.00% | 10,299 |
| Jul 13, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 15.38% | 4,853 |
| Jul 6, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 6.56% | 1,082 |
| Jun 24, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | 12,896 |
| Jun 19, 2026 | 1.24 | 1.40 | 1.24 | 1.24 | 1.24 | -23.93% | 120,487 |
| Jun 18, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 11.64% | 1 |