Caribbean Producers (Jamaica) Limited (JMSE:CPJ)
Jamaica
· Delayed Price · Currency is JMD 7.50
+0.03 (0.40%)
At close: Dec 5, 2025
JMSE:CPJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.47 | 7.47 | 7.15 | 7.47 | 7.47 | -0.40% | 2,200 |
| Dec 3, 2025 | 7.50 | 7.70 | 7.50 | 7.50 | 7.50 | 5.04% | 854 |
| Dec 2, 2025 | 7.14 | 7.80 | 7.14 | 7.14 | 7.14 | -7.27% | 1,422 |
| Dec 1, 2025 | 7.70 | 7.80 | 7.00 | 7.70 | 7.70 | -3.39% | 7,548 |
| Nov 28, 2025 | 7.97 | 7.97 | 7.00 | 7.97 | 7.97 | 13.37% | 1,002,185 |
| Nov 27, 2025 | 7.03 | 7.15 | 7.02 | 7.03 | 7.03 | -1.68% | 22,773 |
| Nov 26, 2025 | 7.15 | 7.15 | 7.00 | 7.15 | 7.15 | -2.05% | 260 |
| Nov 25, 2025 | 7.30 | 7.30 | 7.06 | 7.30 | 7.30 | 3.40% | 8,519 |
| Nov 24, 2025 | 7.06 | 7.40 | 6.50 | 7.06 | 7.06 | -5.49% | 77,796 |
| Nov 21, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.13% | 2,603 |
| Nov 20, 2025 | 7.48 | 7.50 | 6.90 | 7.48 | 7.48 | -0.27% | 87,287 |
| Nov 19, 2025 | 7.50 | 7.50 | 7.06 | 7.50 | 7.50 | 6.23% | 1,427 |
| Nov 18, 2025 | 7.06 | 7.50 | 7.06 | 7.06 | 7.06 | -7.59% | 3,119 |
| Nov 17, 2025 | 7.64 | 7.64 | 7.11 | 7.64 | 7.64 | 7.30% | 3,554 |
| Nov 14, 2025 | 7.12 | 7.20 | 7.08 | 7.12 | 7.12 | -6.93% | 129,699 |
| Nov 13, 2025 | 7.65 | 7.75 | 7.60 | 7.65 | 7.65 | -1.92% | 8,088 |
| Nov 12, 2025 | 7.80 | 7.80 | 7.08 | 7.80 | 7.80 | 10.64% | 2,520 |
| Nov 11, 2025 | 7.05 | 7.80 | 7.05 | 7.05 | 7.05 | -9.62% | 44,773 |
| Nov 10, 2025 | 7.80 | 7.95 | 7.02 | 7.80 | 7.80 | 8.33% | 6,118 |
| Nov 7, 2025 | 7.20 | 7.80 | 7.20 | 7.20 | 7.20 | -7.69% | 10,958 |
| Nov 6, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 1,243 |
| Nov 5, 2025 | 7.80 | 8.00 | 7.80 | 7.80 | 7.80 | -1.52% | 1,720 |
| Nov 4, 2025 | 7.92 | 8.00 | 7.92 | 7.92 | 7.92 | -0.75% | 4,260 |
| Nov 3, 2025 | 7.98 | 8.25 | 7.98 | 7.98 | 7.98 | -0.13% | 12,935 |
| Oct 31, 2025 | 7.99 | 8.00 | 7.70 | 7.99 | 7.99 | 0.13% | 806,130 |
| Oct 30, 2025 | 7.98 | 7.98 | 7.20 | 7.98 | 7.98 | 0.25% | 966,730 |
| Oct 24, 2025 | 7.96 | 8.25 | 7.50 | 7.96 | 7.96 | 4.74% | 1,082,674 |
| Oct 23, 2025 | 7.60 | 7.60 | 7.21 | 7.60 | 7.60 | 1.33% | 95,682 |
| Oct 22, 2025 | 7.50 | 7.50 | 7.00 | 7.50 | 7.50 | - | 207,593 |
| Oct 21, 2025 | 7.50 | 7.50 | 7.05 | 7.50 | 7.50 | 4.90% | 719,218 |
| Oct 17, 2025 | 7.15 | 7.50 | 7.10 | 7.15 | 7.15 | 0.70% | 75,912 |
| Oct 16, 2025 | 7.10 | 7.50 | 7.05 | 7.10 | 7.10 | 0.71% | 50,666 |
| Oct 15, 2025 | 7.05 | 7.10 | 7.05 | 7.05 | 7.05 | -0.42% | 8,386 |
| Oct 14, 2025 | 7.08 | 7.50 | 7.08 | 7.08 | 7.08 | -0.28% | 9,672 |
| Oct 13, 2025 | 7.10 | 7.45 | 7.10 | 7.10 | 7.10 | -5.33% | 17,091 |
| Oct 10, 2025 | 7.50 | 7.50 | 7.15 | 7.50 | 7.50 | - | 6,961 |
| Oct 9, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 100 |
| Oct 8, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 14,980 |
| Oct 7, 2025 | 7.50 | 7.50 | 7.10 | 7.50 | 7.50 | - | 124,913 |
| Oct 6, 2025 | 7.50 | 7.50 | 7.12 | 7.50 | 7.50 | - | 13,506 |
| Oct 3, 2025 | 7.50 | 7.50 | 7.05 | 7.50 | 7.50 | 4.90% | 2,328,624 |
| Oct 2, 2025 | 7.15 | 7.50 | 7.05 | 7.15 | 7.15 | -4.67% | 36,564 |
| Oct 1, 2025 | 7.50 | 7.50 | 7.01 | 7.50 | 7.50 | - | 15,025 |
| Sep 30, 2025 | 7.50 | 7.80 | 7.50 | 7.50 | 7.50 | -3.85% | 6,994 |
| Sep 29, 2025 | 7.80 | 7.90 | 7.51 | 7.80 | 7.80 | 0.26% | 2,485 |
| Sep 26, 2025 | 7.78 | 7.96 | 7.78 | 7.78 | 7.78 | -2.26% | 2,191 |
| Sep 25, 2025 | 7.96 | 7.96 | 7.90 | 7.96 | 7.96 | - | 4,453 |
| Sep 24, 2025 | 7.96 | 7.96 | 7.50 | 7.96 | 7.96 | - | 4,232 |
| Sep 23, 2025 | 7.96 | 7.96 | 7.40 | 7.96 | 7.96 | 9.04% | 18,927 |
| Sep 22, 2025 | 7.30 | 8.29 | 7.01 | 7.30 | 7.30 | -11.73% | 46,167 |