Consolidated Bakeries (Jamaica) Limited (JMSE:PURITY)
Jamaica · Delayed Price · Currency is JMD 1.210
+0.010 (0.83%)
At close: Aug 14, 2026
JMSE:PURITY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 1.46 | 1.46 | 1.40 | 1.46 | 1.46 | 1.39% | 101 |
| Jun 15, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 6,920 |
| Jun 11, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 7,402 |
| Jun 10, 2026 | 1.44 | 1.59 | 1.44 | 1.44 | 1.44 | - | 10,500 |
| Jun 9, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -10.00% | 3,319 |
| Jun 8, 2026 | 1.60 | 1.67 | 1.40 | 1.60 | 1.60 | 14.29% | 235,170 |
| Jun 5, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 550 |
| Jun 4, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 149 |
| Jun 3, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 11.11% | 15 |
| Jun 1, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.08% | 90 |
| May 28, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.17% | 367 |
| May 27, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.33% | 6,845 |
| May 22, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 2.38% | 1,402 |
| May 19, 2026 | 1.26 | 1.51 | 1.26 | 1.26 | 1.26 | 0.80% | 466 |
| May 18, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -4.58% | 841 |
| May 15, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 17,001 |
| May 14, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 10,200 |
| May 13, 2026 | 1.31 | 1.45 | 1.31 | 1.31 | 1.31 | -17.61% | 448 |
| May 11, 2026 | 1.59 | 1.59 | 1.25 | 1.59 | 1.59 | 15.22% | 30,139 |
| May 7, 2026 | 1.38 | 1.60 | 1.38 | 1.38 | 1.38 | -13.21% | 2,133 |
| May 5, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 16.91% | 3,000 |
| May 4, 2026 | 1.36 | 1.50 | 1.36 | 1.36 | 1.36 | 8.80% | 9,924 |
| Apr 30, 2026 | 1.25 | 1.51 | 1.25 | 1.25 | 1.25 | -17.22% | 50,000 |
| Apr 29, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -5.03% | 4,912 |
| Apr 28, 2026 | 1.59 | 1.59 | 1.51 | 1.59 | 1.59 | -0.63% | 201,027 |
| Apr 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 631 |
| Apr 24, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,048 |
| Apr 23, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 213 |
| Apr 22, 2026 | 1.60 | 1.65 | 1.60 | 1.60 | 1.60 | -3.03% | 4,534 |
| Apr 21, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 9.27% | 200 |
| Apr 20, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -7.93% | 1,681 |