Caribbean Assurance Brokers Limited (JMSE:CABROKERS)
Jamaica
· Delayed Price · Currency is JMD 1.640
0.00 (0.00%)
At close: Apr 28, 2026
JMSE:CABROKERS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.64 | 1.65 | 1.52 | 1.64 | 1.64 | 7.89% | 5,760 |
| Apr 22, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -6.75% | 269 |
| Apr 21, 2026 | 1.63 | 1.63 | 1.52 | 1.63 | 1.63 | 7.24% | 1,269 |
| Apr 20, 2026 | 1.52 | 1.63 | 1.52 | 1.52 | 1.52 | -6.75% | 177 |
| Apr 17, 2026 | 1.63 | 1.63 | 1.61 | 1.63 | 1.63 | 7.24% | 3,423 |
| Apr 16, 2026 | 1.52 | 1.61 | 1.52 | 1.52 | 1.52 | 1.33% | 1,223 |
| Apr 15, 2026 | 1.50 | 1.59 | 1.50 | 1.50 | 1.50 | -6.83% | 3,683 |
| Apr 14, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.26% | 31,495 |
| Apr 13, 2026 | 1.59 | 1.61 | 1.52 | 1.59 | 1.59 | 6.00% | 8,524 |
| Apr 10, 2026 | 1.50 | 1.53 | 1.50 | 1.50 | 1.50 | -1.96% | 5,723 |
| Apr 9, 2026 | 1.53 | 1.61 | 1.50 | 1.53 | 1.53 | -4.97% | 40,340 |
| Apr 8, 2026 | 1.61 | 1.75 | 1.61 | 1.61 | 1.61 | 7.33% | 200 |
| Apr 7, 2026 | 1.50 | 1.77 | 1.50 | 1.50 | 1.50 | -15.25% | 685,450 |
| Apr 2, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 24,229 |
| Apr 1, 2026 | 1.77 | 1.77 | 1.75 | 1.77 | 1.77 | - | 1,400 |
| Mar 31, 2026 | 1.77 | 1.77 | 1.57 | 1.77 | 1.77 | 12.74% | 2,974 |
| Mar 30, 2026 | 1.57 | 1.77 | 1.57 | 1.57 | 1.57 | 4.67% | 4,588 |
| Mar 27, 2026 | 1.50 | 1.74 | 1.50 | 1.50 | 1.50 | -0.66% | 18,633 |
| Mar 26, 2026 | 1.51 | 1.78 | 1.51 | 1.51 | 1.51 | -15.17% | 81 |
| Mar 25, 2026 | 1.78 | 1.78 | 1.51 | 1.78 | 1.78 | - | 11,100 |
| Mar 24, 2026 | 1.78 | 1.95 | 1.78 | 1.78 | 1.78 | -1.11% | 45,335 |
| Mar 23, 2026 | 1.80 | 1.95 | 1.80 | 1.80 | 1.80 | -7.69% | 325 |
| Mar 20, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.01% | 616 |
| Mar 19, 2026 | 1.99 | 1.99 | 1.80 | 1.99 | 1.99 | 10.56% | 442 |
| Mar 18, 2026 | 1.80 | 1.99 | 1.78 | 1.80 | 1.80 | -10.00% | 617 |
| Mar 17, 2026 | 2.00 | 2.00 | 1.78 | 2.00 | 2.00 | - | 1,354 |
| Mar 16, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | 5 |
| Mar 12, 2026 | 2.02 | 2.04 | 2.02 | 2.02 | 2.02 | -0.98% | 904 |
| Mar 11, 2026 | 2.04 | 2.04 | 2.02 | 2.04 | 2.04 | - | 1,781 |
| Mar 10, 2026 | 2.04 | 2.04 | 1.78 | 2.04 | 2.04 | -0.49% | 2,938 |
| Mar 9, 2026 | 2.05 | 2.05 | 1.77 | 2.05 | 2.05 | 15.17% | 9,247 |
| Mar 5, 2026 | 1.78 | 1.95 | 1.78 | 1.78 | 1.78 | -0.56% | 101 |
| Mar 4, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.56% | 1 |
| Mar 3, 2026 | 1.78 | 2.10 | 1.78 | 1.78 | 1.78 | -11.00% | 975 |
| Mar 2, 2026 | 2.00 | 2.13 | 2.00 | 2.00 | 2.00 | -2.91% | 45,013 |
| Feb 27, 2026 | 2.06 | 2.12 | 2.06 | 2.06 | 2.06 | - | 15,332 |
| Feb 26, 2026 | 2.06 | 2.12 | 2.00 | 2.06 | 2.06 | -3.29% | 6,637 |
| Feb 25, 2026 | 2.13 | 2.13 | 2.09 | 2.13 | 2.13 | 1.43% | 54,046 |
| Feb 24, 2026 | 2.10 | 2.10 | 1.85 | 2.10 | 2.10 | 10.53% | 155,602 |
| Feb 23, 2026 | 1.90 | 1.90 | 1.76 | 1.90 | 1.90 | 3.83% | 37,830 |
| Feb 20, 2026 | 1.83 | 1.89 | 1.83 | 1.83 | 1.83 | -3.17% | 1,542 |
| Feb 19, 2026 | 1.89 | 1.89 | 1.80 | 1.89 | 1.89 | -0.53% | 5,047 |
| Feb 17, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.70% | 4,895 |
| Feb 16, 2026 | 1.85 | 1.90 | 1.74 | 1.85 | 1.85 | 6.32% | 8,069 |
| Feb 13, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 1,000 |
| Feb 12, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.14% | 2,174 |
| Feb 11, 2026 | 1.76 | 1.76 | 1.74 | 1.76 | 1.76 | -12.00% | 1,062 |
| Feb 10, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 14.94% | 923 |
| Feb 9, 2026 | 1.74 | 2.00 | 1.74 | 1.74 | 1.74 | - | 7,746 |
| Feb 6, 2026 | 1.74 | 1.74 | 1.61 | 1.74 | 1.74 | 8.07% | 38,557 |
| Feb 5, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 31,013 |
| Feb 3, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.56% | 1,058 |
| Feb 2, 2026 | 1.56 | 1.75 | 1.56 | 1.56 | 1.56 | -10.86% | 7,012 |
| Jan 30, 2026 | 1.75 | 1.75 | 1.63 | 1.75 | 1.75 | -15.05% | 12,988 |
| Jan 29, 2026 | 2.06 | 2.08 | 1.77 | 2.06 | 2.06 | -1.90% | 24,151 |
| Jan 28, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 5.00% | 5,459 |
| Jan 27, 2026 | 2.00 | 2.10 | 1.85 | 2.00 | 2.00 | 5.26% | 20,705 |
| Jan 26, 2026 | 1.90 | 1.90 | 1.83 | 1.90 | 1.90 | 3.83% | 40,458 |
| Jan 23, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 2.23% | 442 |
| Jan 22, 2026 | 1.79 | 1.79 | 1.77 | 1.79 | 1.79 | 1.13% | 23,641 |
| Jan 21, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 20.41% | 3,159 |
| Jan 20, 2026 | 1.47 | 1.76 | 1.47 | 1.47 | 1.47 | -17.42% | 16,536 |
| Jan 16, 2026 | 1.78 | 1.78 | 1.50 | 1.78 | 1.78 | 11.25% | 7,250 |
| Jan 15, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -10.11% | 7,721 |
| Jan 14, 2026 | 1.78 | 1.78 | 1.60 | 1.78 | 1.78 | 11.25% | 3,183 |
| Jan 13, 2026 | 1.60 | 1.79 | 1.60 | 1.60 | 1.60 | - | 12,879 |
| Jan 12, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 11 |
| Jan 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 5,436 |
| Jan 8, 2026 | 1.60 | 1.79 | 1.60 | 1.60 | 1.60 | -12.57% | 1,635 |
| Jan 7, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 12.96% | 5 |
| Jan 6, 2026 | 1.62 | 1.78 | 1.62 | 1.62 | 1.62 | 1.25% | 391 |
| Jan 5, 2026 | 1.60 | 1.84 | 1.60 | 1.60 | 1.60 | -9.60% | 11,747 |
| Jan 2, 2026 | 1.77 | 1.84 | 1.74 | 1.77 | 1.77 | 16.45% | 4,430 |
| Dec 30, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -15.56% | 1,000 |
| Dec 29, 2025 | 1.80 | 1.80 | 1.78 | 1.80 | 1.80 | 0.56% | 33,013 |
| Dec 24, 2025 | 1.79 | 1.79 | 1.59 | 1.79 | 1.79 | 6.55% | 20,625 |
| Dec 23, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 15.07% | 25,000 |
| Dec 22, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 14.96% | 943 |
| Dec 19, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -28.25% | 3,000 |
| Dec 18, 2025 | 1.77 | 1.77 | 1.50 | 1.77 | 1.77 | 14.19% | 61,333 |
| Dec 17, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -8.82% | 25,880 |
| Dec 16, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.03% | 120 |
| Dec 15, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 15.48% | 1,448 |
| Dec 12, 2025 | 1.55 | 1.79 | 1.55 | 1.55 | 1.55 | -13.41% | 3,859 |
| Dec 11, 2025 | 1.79 | 1.80 | 1.79 | 1.79 | 1.79 | -0.56% | 473 |
| Dec 10, 2025 | 1.80 | 1.89 | 1.80 | 1.80 | 1.80 | 10.43% | 1,200 |
| Dec 9, 2025 | 1.63 | 1.70 | 1.63 | 1.63 | 1.63 | -9.44% | 1,058 |
| Dec 8, 2025 | 1.80 | 1.80 | 1.65 | 1.80 | 1.80 | 2.86% | 790 |
| 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 |