Skip to main content
Carreras Limited (JMSE:CAR)
Jamaica flag Jamaica · Delayed Price · Currency is JMD
21.21
+0.12 (0.57%)
At close: Apr 28, 2026

Carreras Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202621.0921.0920.2921.0921.090.48%357,732
Apr 24, 202620.9921.0019.5720.9920.992.14%175,810
Apr 23, 202620.5521.3019.5220.5520.55-3.07%310,912
Apr 22, 202621.2021.2020.0021.2021.202.91%242,309
Apr 21, 202620.6020.6020.3120.6020.600.73%372,868
Apr 20, 202620.4520.5020.3920.4520.45-0.24%81,356
Apr 17, 202620.5020.5020.4220.5020.500.39%710,029
Apr 16, 202620.4220.4920.4220.4220.42-0.10%500,521
Apr 15, 202620.4420.4520.3320.4420.44-0.24%73,204
Apr 14, 202620.4920.4920.3120.4920.490.69%88,713
Apr 13, 202620.3520.4920.3120.3520.35-0.68%243,142
Apr 10, 202620.4920.4920.4020.4920.49-365,041
Apr 9, 202620.4920.5020.3920.4920.49-371,042
Apr 8, 202620.4920.4920.3020.4920.490.54%314,998
Apr 7, 202620.3820.3820.1520.3820.38-0.54%221,640
Apr 2, 202620.4920.5020.2020.4920.490.94%174,824
Apr 1, 202620.3020.4019.9920.3020.30-281,284
Mar 31, 202620.3020.3020.0020.3020.300.30%370,536
Mar 30, 202620.2420.2419.9920.2420.240.05%151,305
Mar 27, 202620.2320.2320.0020.2320.230.15%89,310
Mar 26, 202620.2020.2020.0020.2020.200.35%156,988
Mar 25, 202620.1320.1819.9220.1320.130.90%390,556
Mar 24, 202619.9520.2019.9119.9519.95-0.94%944,689
Mar 23, 202620.1420.2020.0020.1420.14-0.05%134,949
Mar 20, 202620.1520.1519.8220.1520.150.75%107,804
Mar 19, 202620.0020.4519.8220.0020.00-6.50%123,131
Mar 18, 202621.3921.4020.0021.3921.396.42%366,764
Mar 17, 202620.1021.3420.1020.1020.10-4.29%298,252
Mar 16, 202621.0021.4021.0021.0021.00-1.18%132,694
Mar 13, 202621.2521.4921.2521.2521.25-0.93%74,353
Mar 12, 202621.4521.4921.3621.4521.056.29%198,878
Mar 11, 202620.1821.5020.1820.1819.80-6.14%1,166,132
Mar 10, 202621.5021.6020.5221.5021.10-0.46%448,039
Mar 9, 202621.6021.8020.0021.6021.200.47%2,067,705
Mar 6, 202621.5021.5020.5121.5021.10-422,801
Mar 5, 202621.5021.9421.4021.5021.10-98,373
Mar 4, 202621.5021.9521.0021.5021.10-1.83%104,782
Mar 3, 202621.9022.0020.0421.9021.491.86%591,281
Mar 2, 202621.5022.0020.0021.5021.10-2.98%5,110,119
Feb 27, 202622.1622.1621.1022.1621.755.52%77,514
Feb 26, 202621.0022.1420.1021.0020.61-4.55%310,283
Feb 25, 202622.0022.0020.2022.0021.593.77%164,040
Feb 24, 202621.2021.2020.0021.2020.804.95%165,490
Feb 23, 202620.2020.5020.0020.2019.821.00%725,512
Feb 20, 202620.0020.4020.0020.0019.63-683,612
Feb 19, 202620.0020.2519.9920.0019.63-0.99%498,586
Feb 17, 202620.2020.2520.1820.2019.82-0.25%157,407
Feb 16, 202620.2520.4920.2020.2519.87-291,109
Feb 13, 202620.2521.0019.0520.2519.87-9.60%2,335,985
Feb 12, 202622.4022.5021.3022.4021.980.45%317,652
Feb 11, 202622.3022.9021.2522.3021.881.36%605,185
Feb 10, 202622.0024.0021.1022.0021.597.06%256,535
Feb 9, 202620.5521.2019.5020.5520.175.12%657,015
Feb 6, 202619.5519.5519.4519.5519.190.93%218,701
Feb 5, 202619.3719.4819.3619.3719.010.05%49,927
Feb 4, 202619.3619.3618.9919.3619.000.68%2,122,771
Feb 3, 202619.2319.3618.9919.2318.871.26%164,564
Feb 2, 202618.9919.0018.9718.9918.64-0.05%183,174
Jan 30, 202619.0019.1918.9819.0018.65-0.31%137,698
Jan 29, 202619.0619.0619.0219.0618.700.05%611,944
Jan 28, 202619.0519.0919.0219.0518.69-0.21%545,371
Jan 27, 202619.0919.1019.0019.0918.73-0.05%155,641
Jan 26, 202619.1019.1019.0019.1018.740.05%216,114
Jan 23, 202619.0919.1018.9019.0918.730.47%175,456
Jan 22, 202619.0019.1018.9119.0018.65-0.16%232,874
Jan 21, 202619.0319.1018.7219.0318.680.11%371,149
Jan 20, 202619.0119.0218.9719.0118.66-0.05%203,478
Jan 19, 202619.0219.0218.9519.0218.670.16%207,234
Jan 16, 202618.9919.0218.6418.9918.640.48%354,709
Jan 15, 202618.9018.9518.4518.9018.552.44%92,970
Jan 14, 202618.4518.4918.3018.4518.11-0.22%33,440
Jan 13, 202618.4918.4918.0018.4918.152.44%646,108
Jan 12, 202618.0518.0518.0018.0517.711.40%68,174
Jan 9, 202617.8018.0517.7017.8017.47-1.39%217,660
Jan 8, 202618.0518.0517.6918.0517.710.28%167,575
Jan 7, 202618.0018.0517.4118.0017.66-0.28%305,784
Jan 6, 202618.0518.2017.7318.0517.711.06%152,043
Jan 5, 202617.8618.0517.5017.8617.53-1.33%266,608
Jan 2, 202618.1018.2017.5018.1017.760.56%137,980
Dec 31, 202518.0018.9817.5018.0017.66-5.51%191,796
Dec 30, 202519.0519.2417.1919.0518.698.24%1,975,857
Dec 29, 202517.6017.6017.1517.6017.270.28%219,190
Dec 24, 202517.5517.5517.2017.5517.220.98%111,535
Dec 23, 202517.3817.5917.1117.3817.06-1.25%665,503
Dec 22, 202517.6017.6017.1017.6017.27-65,574
Dec 19, 202517.6017.6016.9017.6017.271.50%2,205,268
Dec 18, 202517.3417.5016.7917.3417.020.52%236,676
Dec 17, 202517.2517.4017.2517.2516.93-1.43%91,466
Dec 16, 202517.5017.5017.1517.5017.171.16%232,427
Dec 15, 202517.3017.3017.1017.3016.980.58%126,649
Dec 12, 202517.2017.4417.0017.2016.88-1.15%465,795
Dec 11, 202517.4017.4417.1017.4017.08-0.23%38,653
Dec 10, 202517.4417.4517.0017.4417.112.59%167,963
Dec 9, 202517.0017.4916.9517.0016.68-2.80%114,729
Dec 8, 202517.4917.4916.9517.4917.161.45%82,192
Dec 5, 202517.2417.4716.7517.2416.92-1.26%2,522,005
Dec 4, 202517.4617.4917.0017.4617.13-0.17%68,126
Dec 3, 202517.4917.4916.7517.4917.161.98%4,185,161
Dec 2, 202517.1517.9017.0017.1516.83-1.44%253,640
Dec 1, 202517.4017.4017.3017.4017.08-122,319