Caribbean Assurance Brokers Limited (JMSE:CABROKERS)
Jamaica
· Delayed Price · Currency is JMD 1.750
+0.100 (6.06%)
At close: Dec 5, 2025
JMSE:CABROKERS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.75 | 1.78 | 1.75 | 1.75 | 1.75 | 6.06% | 1,111 |
| Dec 4, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -6.25% | 37,000 |
| Dec 3, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 6.67% | 24 |
| Dec 2, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.79% | 10,889 |
| Dec 1, 2025 | 1.68 | 1.78 | 1.65 | 1.68 | 1.68 | -1.18% | 75,816 |
| Nov 28, 2025 | 1.70 | 1.78 | 1.70 | 1.70 | 1.70 | -4.49% | 1,097 |
| Nov 27, 2025 | 1.78 | 1.78 | 1.66 | 1.78 | 1.78 | 4.71% | 4,492 |
| Nov 26, 2025 | 1.70 | 1.80 | 1.70 | 1.70 | 1.70 | -5.56% | 11,443 |
| Nov 25, 2025 | 1.80 | 1.80 | 1.70 | 1.80 | 1.80 | 5.88% | 2,579 |
| Nov 24, 2025 | 1.70 | 1.75 | 1.65 | 1.70 | 1.70 | -6.59% | 57,402 |
| Nov 21, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | 31,467 |
| Nov 20, 2025 | 1.83 | 1.98 | 1.65 | 1.83 | 1.83 | 1.67% | 122,375 |
| Nov 19, 2025 | 1.80 | 1.99 | 1.80 | 1.80 | 1.80 | -10.00% | 6,069 |
| Nov 18, 2025 | 2.00 | 2.18 | 2.00 | 2.00 | 2.00 | -1.48% | 146 |
| Nov 17, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.49% | 50 |
| Nov 13, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -6.85% | 490 |
| Nov 7, 2025 | 2.19 | 2.19 | 1.96 | 2.19 | 2.19 | 15.26% | 105,418 |
| Nov 6, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 11.76% | 110 |
| Nov 5, 2025 | 1.70 | 1.70 | 1.65 | 1.70 | 1.70 | 3.03% | 20,055 |
| Nov 4, 2025 | 1.65 | 1.65 | 1.62 | 1.65 | 1.65 | -13.16% | 1,241 |
| Nov 3, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.06% | 1,979 |
| Oct 31, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 431 |
| Oct 24, 2025 | 1.88 | 1.94 | 1.88 | 1.88 | 1.88 | -3.09% | 1,117 |
| Oct 23, 2025 | 1.94 | 1.94 | 1.85 | 1.94 | 1.94 | 3.19% | 6,850 |
| Oct 22, 2025 | 1.88 | 1.94 | 1.88 | 1.88 | 1.88 | -3.59% | 834 |
| Oct 21, 2025 | 1.95 | 1.95 | 1.88 | 1.95 | 1.95 | -0.51% | 2,545 |
| Oct 17, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 1,389 |
| Oct 16, 2025 | 1.96 | 2.04 | 1.96 | 1.96 | 1.96 | -3.92% | 6,077 |
| Oct 15, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | 215 |
| Oct 14, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 1,364 |
| Oct 13, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 2,350 |
| Oct 10, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 434 |
| Oct 9, 2025 | 2.06 | 2.07 | 2.06 | 2.06 | 2.06 | 9.57% | 4,550 |
| Oct 8, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 11,018 |
| Oct 7, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.53% | 21,481 |
| Oct 6, 2025 | 1.89 | 2.08 | 1.80 | 1.89 | 1.89 | -9.13% | 9,428 |
| Oct 3, 2025 | 2.08 | 2.08 | 1.95 | 2.08 | 2.08 | -0.48% | 10,448 |
| Oct 2, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 4.50% | 100 |
| Oct 1, 2025 | 2.00 | 2.10 | 2.00 | 2.00 | 2.00 | -4.76% | 1,901 |
| Sep 30, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 5.00% | 8,062 |
| Sep 29, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.76% | 7,329 |
| Sep 26, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.48% | 3,162 |
| Sep 25, 2025 | 2.09 | 2.09 | 2.00 | 2.09 | 2.09 | -0.48% | 4,337 |
| Sep 24, 2025 | 2.10 | 2.10 | 2.00 | 2.10 | 2.10 | - | 4,456 |
| Sep 23, 2025 | 2.10 | 2.10 | 2.09 | 2.10 | 2.10 | 17.98% | 9,151 |
| Sep 22, 2025 | 1.78 | 2.09 | 1.78 | 1.78 | 1.78 | -13.17% | 50 |
| Sep 19, 2025 | 2.05 | 2.09 | 2.05 | 2.05 | 2.05 | 15.17% | 1,508 |
| Sep 18, 2025 | 1.78 | 2.00 | 1.78 | 1.78 | 1.78 | -1.66% | 35,171 |
| Sep 17, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -13.81% | 7 |
| Sep 16, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 34,459 |