Skip to main content
Carreras Limited (JMSE:CAR)
Jamaica flag Jamaica · Delayed Price · Currency is JMD
17.24
-0.22 (-1.26%)
At close: Dec 5, 2025

Carreras Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.2417.4716.7517.2417.24-1.26%2,522,005
Dec 4, 202517.4617.4917.0017.4617.46-0.17%68,126
Dec 3, 202517.4917.4916.7517.4917.491.98%4,185,161
Dec 2, 202517.1517.9017.0017.1517.15-1.44%253,640
Dec 1, 202517.4017.4017.3017.4017.40-122,319
Nov 28, 202517.4017.8517.3017.4017.400.58%1,369,328
Nov 27, 202516.9517.8117.3017.3016.95-1.70%446,015
Nov 26, 202517.2417.9017.0017.6017.24-1.68%453,606
Nov 25, 202517.5417.9017.4917.9017.543.71%112,528
Nov 24, 202516.9117.8717.2617.2616.91-2.98%938,378
Nov 21, 202517.4317.9317.7517.7917.43-0.78%118,092
Nov 20, 202517.5717.9317.4417.9317.573.94%80,103
Nov 19, 202516.9017.9317.2517.2516.90-3.90%75,768
Nov 18, 202517.5917.9916.3517.9517.592.28%1,797,928
Nov 17, 202517.2017.9917.3517.5517.19-0.28%221,178
Nov 14, 202517.2417.6017.3517.6017.240.57%101,490
Nov 13, 202517.1517.5016.3517.5017.151.21%5,364,359
Nov 12, 202516.9417.3016.5017.2916.94-3,172,117
Nov 11, 202516.9417.3017.1517.2916.94-0.06%130,007
Nov 10, 202516.9517.3017.1017.3016.950.58%129,206
Nov 7, 202516.8517.6017.2017.2016.85-2.27%590,569
Nov 6, 202517.2417.7117.5017.6017.24-317,128
Nov 5, 202517.2417.6517.5617.6017.24-0.28%325,189
Nov 4, 202517.2917.9917.5517.6517.29-845,558
Nov 3, 202517.2918.0017.5017.6517.29-1.94%447,684
Oct 31, 202517.6418.5017.9118.0017.64-110,109
Oct 30, 202517.6418.5017.5218.0017.64-2.70%234,764
Oct 24, 202518.1318.5018.1018.5018.130.05%87,468
Oct 23, 202518.1218.5017.9018.4918.122.72%109,716
Oct 22, 202517.6419.5017.2518.0017.64-3.28%3,311,138
Oct 21, 202518.2319.1018.5018.6118.23-2.05%389,311
Oct 17, 202518.6219.1117.8019.0018.623.32%824,199
Oct 16, 202518.0218.4018.3418.3918.020.77%148,991
Oct 15, 202517.8818.4018.2518.2517.880.16%102,390
Oct 14, 202517.8518.2418.0018.2217.85-0.38%254,053
Oct 13, 202517.9218.3917.8318.2917.92-0.60%275,021
Oct 10, 202518.0318.5017.8018.4018.034.49%159,902
Oct 9, 202517.2518.1717.5517.6117.250.57%379,221
Oct 8, 202517.1617.5117.4717.5117.160.23%194,148
Oct 7, 202517.1218.0017.4717.4717.12-2.94%455,715
Oct 6, 202517.6418.2017.4518.0017.642.97%411,388
Oct 3, 202517.1317.4817.4517.4817.130.06%43,275
Oct 2, 202517.1217.4717.3517.4717.120.40%160,713
Oct 1, 202517.0517.4617.3017.4017.050.29%75,115
Sep 30, 202517.0017.3517.2717.3517.000.29%239,092
Sep 29, 202516.9517.3017.2717.3016.95-155,711
Sep 26, 202516.9517.3017.1517.3016.95-205,974
Sep 25, 202516.9517.3017.0017.3016.95-276,663
Sep 24, 202516.9517.3016.9017.3016.950.12%1,252,155
Sep 23, 202516.9317.3517.0017.2816.93-0.63%1,247,565
Sep 22, 202517.0417.3917.2017.3917.040.52%335,194
Sep 19, 202516.9517.3017.2717.3016.950.06%215,163
Sep 18, 202516.9417.5217.2917.2916.940.17%139,734
Sep 17, 202516.9117.5317.2617.2616.91-1.37%222,027
Sep 16, 202517.1517.5517.1817.5017.151.74%128,914
Sep 15, 202516.8517.4017.1517.2016.85-1.66%178,809
Sep 12, 202517.1417.4917.2517.4917.141.10%89,423
Sep 11, 202516.9517.3017.2517.3016.950.29%84,078
Sep 10, 202516.9017.3017.2117.2516.90-78,017
Sep 9, 202516.9017.2517.1517.2516.90-0.06%202,907
Sep 8, 202516.9117.3017.2517.2616.91-0.17%103,655
Sep 5, 202516.9417.3017.0017.2916.94-813,668
Sep 4, 202516.9417.2917.2817.2916.940.06%80,374
Sep 3, 202516.9317.3017.2817.2816.93-0.12%48,289
Sep 2, 202516.9517.3817.2517.3016.95-0.40%115,349
Sep 1, 202517.0217.4816.9517.3717.02-0.74%130,048
Aug 29, 202517.1517.5017.4017.5017.150.06%109,347
Aug 28, 202517.1417.5517.2017.4917.141.10%86,945
Aug 27, 202516.9517.8017.3017.3016.95-2.75%367,434
Aug 26, 202517.1017.8017.3817.7917.102.30%154,864
Aug 25, 202516.7117.5017.3917.3916.71-1.31%144,229
Aug 22, 202516.9318.0016.3017.6216.93-2.11%2,322,813
Aug 21, 202517.3018.0017.2018.0017.302.86%419,155
Aug 20, 202516.8217.5017.0017.5016.82-273,440
Aug 19, 202516.8217.5017.1017.5016.821.74%101,515
Aug 18, 202516.5317.3916.8517.2016.53-1,011,988
Aug 15, 202516.5317.2217.0017.2016.530.23%603,766
Aug 14, 202516.4917.2516.9917.1616.49-0.52%319,731
Aug 13, 202516.5817.2517.0017.2516.58-253,633
Aug 12, 202516.5817.5017.0017.2516.58-1.37%49,777
Aug 11, 202516.8117.5017.0017.4916.812.88%2,560,572
Aug 8, 202516.3417.0016.9517.0016.340.89%272,939
Aug 7, 202516.1917.0016.6016.8516.190.30%189,049
Aug 5, 202516.1516.8016.3516.8016.151.82%202,480
Aug 4, 202515.8616.5016.2016.5015.860.86%90,322
Jul 31, 202515.7216.4016.1516.3615.721.30%11,224,530
Jul 30, 202515.5216.3016.1516.1515.52-0.12%116,835
Jul 29, 202515.5416.4016.1716.1715.54-0.06%246,009
Jul 28, 202515.5516.2516.0916.1815.550.50%147,133
Jul 25, 202515.4716.4016.0516.1015.470.56%73,223
Jul 24, 202515.3916.1216.0016.0115.39-0.19%397,189
Jul 23, 202515.4216.1016.0416.0415.42-0.37%259,248
Jul 22, 202515.4716.1016.0516.1015.470.19%226,599
Jul 21, 202515.4416.0916.0016.0715.44-0.12%127,199
Jul 18, 202515.4616.1016.0116.0915.46-0.06%2,107,251
Jul 17, 202515.4716.1016.0016.1015.47-75,406
Jul 16, 202515.4716.1016.0816.1015.470.06%74,542
Jul 15, 202515.4616.1016.0616.0915.460.06%205,202
Jul 14, 202515.4516.1016.0016.0815.450.50%78,569
Jul 11, 202515.3816.4916.0016.0015.38-0.62%161,794