Caribbean Flavours and Fragrances Limited (JMSE:CFF)
Jamaica
· Delayed Price · Currency is JMD 1.750
0.00 (0.00%)
At close: Dec 4, 2025
JMSE:CFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.94 | 1.94 | 1.75 | 1.94 | 1.94 | 10.86% | 19,286 |
| Dec 4, 2025 | 1.75 | 1.75 | 1.70 | 1.75 | 1.75 | - | 6,662 |
| Dec 3, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.94% | 5,364 |
| Dec 2, 2025 | 1.70 | 1.70 | 1.31 | 1.70 | 1.70 | 3.66% | 5,597 |
| Dec 1, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.23% | 5,239 |
| Nov 28, 2025 | 1.62 | 1.64 | 1.62 | 1.62 | 1.62 | -1.82% | 4,622 |
| Nov 27, 2025 | 1.65 | 1.65 | 1.27 | 1.65 | 1.65 | - | 4,079 |
| Nov 26, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 789 |
| Nov 24, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | 8 |
| Nov 21, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | 6,822 |
| Nov 20, 2025 | 1.65 | 1.65 | 1.40 | 1.65 | 1.65 | - | 1,812 |
| Nov 19, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.12% | 36 |
| Nov 18, 2025 | 1.60 | 1.60 | 1.56 | 1.60 | 1.60 | 0.63% | 6,496 |
| Nov 17, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | 1,563 |
| Nov 14, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 12.68% | 1,838 |
| Nov 13, 2025 | 1.42 | 1.60 | 1.42 | 1.42 | 1.42 | -13.41% | 20,554 |
| Nov 12, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 526 |
| Nov 11, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.50% | 555 |
| Nov 10, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 22,752 |
| Nov 7, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,222 |
| Nov 6, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | 2 |
| Nov 5, 2025 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | -7.98% | 37,476 |
| Nov 4, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 7.24% | 1,578 |
| Nov 3, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -5.00% | 899 |
| Oct 31, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 2,013 |
| Oct 30, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,360 |
| Oct 24, 2025 | 1.60 | 1.60 | 1.52 | 1.60 | 1.60 | - | 8,219 |
| Oct 23, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | 977 |
| Oct 21, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | 5 |
| Oct 17, 2025 | 1.63 | 1.63 | 1.56 | 1.63 | 1.63 | 3.82% | 600 |
| Oct 16, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 47,349 |
| Oct 15, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 630 |
| Oct 14, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.29% | 2 |
| Oct 13, 2025 | 1.55 | 1.57 | 1.55 | 1.55 | 1.55 | -1.27% | 2,011 |
| Oct 9, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | 1,000 |
| Oct 8, 2025 | 1.58 | 1.65 | 1.41 | 1.58 | 1.58 | -0.63% | 24,492 |
| Oct 7, 2025 | 1.59 | 1.59 | 1.41 | 1.59 | 1.59 | 0.63% | 55,773 |
| Oct 6, 2025 | 1.58 | 1.58 | 1.41 | 1.58 | 1.58 | -0.63% | 27,553 |
| Oct 3, 2025 | 1.59 | 1.59 | 1.39 | 1.59 | 1.59 | 0.63% | 7,538 |
| Oct 2, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 78 |
| Oct 1, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | 2 |
| Sep 30, 2025 | 1.57 | 1.57 | 1.38 | 1.57 | 1.57 | -1.26% | 4,661 |
| Sep 29, 2025 | 1.59 | 1.59 | 1.38 | 1.59 | 1.59 | 0.63% | 20,763 |
| Sep 26, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 16.18% | 50 |
| Sep 25, 2025 | 1.31 | 1.59 | 1.36 | 1.36 | 1.31 | -14.47% | 150,062 |
| Sep 24, 2025 | 1.53 | 1.59 | 1.57 | 1.59 | 1.53 | 1.27% | 28,152 |
| Sep 23, 2025 | 1.51 | 1.58 | 1.57 | 1.57 | 1.51 | - | 10,891 |
| Sep 22, 2025 | 1.51 | 1.57 | 1.57 | 1.57 | 1.51 | - | 62,960 |
| Sep 19, 2025 | 1.51 | 1.57 | 1.50 | 1.57 | 1.51 | 4.67% | 7,446 |
| Sep 18, 2025 | 1.45 | 1.57 | 1.50 | 1.50 | 1.44 | -5.66% | 150 |
| Sep 17, 2025 | 1.53 | 1.59 | 1.50 | 1.59 | 1.53 | - | 1,651 |
| Sep 16, 2025 | 1.53 | 1.59 | 1.59 | 1.59 | 1.53 | 6.00% | 2,840 |
| Sep 15, 2025 | 1.45 | 1.59 | 1.50 | 1.50 | 1.44 | -5.66% | 1,270 |
| Sep 12, 2025 | 1.53 | 1.59 | 1.58 | 1.59 | 1.53 | - | 3,274 |
| Sep 11, 2025 | 1.53 | 1.59 | 1.58 | 1.59 | 1.53 | 0.63% | 1,234 |
| Sep 10, 2025 | 1.52 | 1.59 | 1.58 | 1.58 | 1.52 | -0.63% | 16,959 |
| Sep 9, 2025 | 1.53 | 1.59 | 1.59 | 1.59 | 1.53 | - | 14,425 |
| Sep 8, 2025 | 1.53 | 1.59 | 1.55 | 1.59 | 1.53 | - | 8,722 |
| Sep 5, 2025 | 1.53 | 1.59 | 1.58 | 1.59 | 1.53 | 6.00% | 7,086 |
| Sep 4, 2025 | 1.45 | 1.50 | 1.50 | 1.50 | 1.44 | -6.25% | 3,064 |
| Sep 2, 2025 | 1.54 | 1.60 | 1.59 | 1.60 | 1.54 | 0.63% | 64,115 |
| Aug 29, 2025 | 1.53 | 1.59 | 1.50 | 1.59 | 1.53 | - | 23,000 |
| Aug 28, 2025 | 1.53 | 1.59 | 1.59 | 1.59 | 1.53 | 6.00% | 656 |
| Aug 27, 2025 | 1.45 | 1.60 | 1.41 | 1.50 | 1.44 | -6.25% | 2,265 |
| Aug 26, 2025 | 1.54 | 1.60 | 1.60 | 1.60 | 1.54 | - | 1,593 |
| Aug 25, 2025 | 1.54 | 1.60 | 1.60 | 1.60 | 1.54 | - | 651 |
| Aug 22, 2025 | 1.54 | 1.60 | 1.60 | 1.60 | 1.54 | - | 30,000 |
| Aug 20, 2025 | 1.54 | 1.60 | 1.60 | 1.60 | 1.54 | 0.63% | 125 |
| Aug 19, 2025 | 1.53 | 1.59 | 1.59 | 1.59 | 1.53 | - | 3,537 |
| Aug 18, 2025 | 1.53 | 1.59 | 1.59 | 1.59 | 1.53 | -0.63% | 344 |
| Aug 15, 2025 | 1.54 | 1.60 | 1.41 | 1.60 | 1.54 | - | 16,260 |
| Aug 14, 2025 | 1.54 | 1.60 | 1.40 | 1.60 | 1.54 | 0.63% | 14,584 |
| Aug 13, 2025 | 1.53 | 1.59 | 1.30 | 1.59 | 1.53 | -0.63% | 224,502 |
| Aug 12, 2025 | 1.54 | 1.60 | 1.55 | 1.60 | 1.54 | 1.27% | 26,006 |
| Aug 11, 2025 | 1.52 | 1.59 | 1.58 | 1.58 | 1.52 | -1.25% | 7,239 |
| Aug 8, 2025 | 1.54 | 1.60 | 1.60 | 1.60 | 1.54 | - | 27 |
| Aug 7, 2025 | 1.54 | 1.60 | 1.60 | 1.60 | 1.54 | - | 608 |
| Aug 4, 2025 | 1.54 | 1.60 | 1.60 | 1.60 | 1.54 | - | 6,171 |
| Jul 31, 2025 | 1.54 | 1.60 | 1.55 | 1.60 | 1.54 | 3.23% | 1,143 |
| Jul 30, 2025 | 1.49 | 1.60 | 1.55 | 1.55 | 1.49 | -2.52% | 15,053 |
| Jul 29, 2025 | 1.53 | 1.60 | 1.59 | 1.59 | 1.53 | 2.58% | 9,023 |
| Jul 28, 2025 | 1.49 | 1.60 | 1.55 | 1.55 | 1.49 | - | 1,943 |
| Jul 25, 2025 | 1.49 | 1.60 | 1.55 | 1.55 | 1.49 | -6.06% | 31,688 |
| Jul 24, 2025 | 1.59 | 1.65 | 1.63 | 1.65 | 1.59 | 1.23% | 16,342 |
| Jul 23, 2025 | 1.57 | 1.63 | 1.55 | 1.63 | 1.57 | 5.16% | 4,294 |
| Jul 22, 2025 | 1.49 | 1.62 | 1.55 | 1.55 | 1.49 | - | 111 |
| Jul 21, 2025 | 1.49 | 1.63 | 1.55 | 1.55 | 1.49 | -4.32% | 532 |
| Jul 18, 2025 | 1.56 | 1.62 | 1.62 | 1.62 | 1.56 | - | 4,280 |
| Jul 17, 2025 | 1.56 | 1.62 | 1.62 | 1.62 | 1.56 | 8.00% | 210 |
| Jul 16, 2025 | 1.45 | 1.50 | 1.49 | 1.50 | 1.44 | 12.78% | 76,952 |
| Jul 15, 2025 | 1.28 | 1.49 | 1.33 | 1.33 | 1.28 | - | 31,488 |
| Jul 14, 2025 | 1.28 | 1.33 | 1.33 | 1.33 | 1.28 | 2.31% | 2,000 |
| Jul 11, 2025 | 1.25 | 1.45 | 1.30 | 1.30 | 1.25 | -11.56% | 25,000 |
| Jul 10, 2025 | 1.42 | 1.47 | 1.47 | 1.47 | 1.42 | - | 279 |
| Jul 9, 2025 | 1.42 | 1.47 | 1.47 | 1.47 | 1.42 | - | 667 |
| Jul 8, 2025 | 1.42 | 1.48 | 1.45 | 1.47 | 1.42 | - | 3,781 |
| Jul 7, 2025 | 1.42 | 1.47 | 1.47 | 1.47 | 1.42 | -2.00% | 5 |
| Jul 1, 2025 | 1.45 | 1.50 | 1.47 | 1.50 | 1.44 | 2.04% | 15,540 |
| Jun 30, 2025 | 1.42 | 1.50 | 1.47 | 1.47 | 1.42 | -2.00% | 17,336 |
| Jun 27, 2025 | 1.45 | 1.50 | 1.50 | 1.50 | 1.44 | - | 3,590 |