Consolidated Bakeries (Jamaica) Limited (JMSE:PURITY)
Jamaica · Delayed Price · Currency is JMD 1.360
+0.110 (8.80%)
At close: May 4, 2026
JMSE:PURITY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 1.64 | 1.64 | 1.51 | 1.64 | 1.64 | 13.10% | 320,487 |
| Apr 13, 2026 | 1.45 | 1.67 | 1.25 | 1.45 | 1.45 | -12.12% | 6,540 |
| Apr 9, 2026 | 1.65 | 1.67 | 1.65 | 1.65 | 1.65 | -1.20% | 800 |
| Apr 8, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 298 |
| Apr 7, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 54 |
| Apr 2, 2026 | 1.67 | 1.67 | 1.63 | 1.67 | 1.67 | 2.45% | 482 |
| Apr 1, 2026 | 1.63 | 1.63 | 1.51 | 1.63 | 1.63 | - | 200,306 |
| Mar 31, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 7.95% | 15 |
| Mar 30, 2026 | 1.51 | 1.63 | 1.51 | 1.51 | 1.51 | -9.58% | 734 |
| Mar 27, 2026 | 1.67 | 1.67 | 1.50 | 1.67 | 1.67 | - | 6,983 |
| Mar 26, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | 6,605 |
| Mar 25, 2026 | 1.68 | 1.68 | 1.57 | 1.68 | 1.68 | -0.59% | 1,362 |
| Mar 24, 2026 | 1.69 | 1.69 | 1.57 | 1.69 | 1.69 | - | 6,581 |
| Mar 20, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 8,042 |
| Mar 19, 2026 | 1.69 | 1.70 | 1.50 | 1.69 | 1.69 | -0.59% | 458 |
| Mar 18, 2026 | 1.70 | 1.70 | 1.53 | 1.70 | 1.70 | - | 2,563 |
| Mar 17, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 3,029 |
| Mar 16, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 248 |
| Mar 13, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 416 |
| Mar 12, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 1,429 |
| Mar 11, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 3,396 |
| Mar 10, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | 878 |
| Mar 9, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 6,517 |
| Mar 6, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | 2,300 |
| Mar 5, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.78% | 100 |
| Mar 4, 2026 | 1.69 | 1.72 | 1.46 | 1.69 | 1.69 | 12.67% | 5,718 |
| Mar 3, 2026 | 1.50 | 1.71 | 1.50 | 1.50 | 1.50 | 19.05% | 25,003 |
| 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 |