Caribbean Flavours and Fragrances Limited (JMSE:CFF)
Jamaica
· Delayed Price · Currency is JMD 1.410
-0.140 (-9.03%)
At close: Apr 24, 2026
JMSE:CFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.41 | 1.60 | 1.41 | 1.41 | 1.41 | -9.03% | 11,732 |
| Apr 23, 2026 | 1.55 | 1.59 | 1.55 | 1.55 | 1.55 | -2.52% | 101,078 |
| Apr 22, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 13.57% | 549 |
| Apr 21, 2026 | 1.40 | 1.59 | 1.40 | 1.40 | 1.40 | -11.95% | 5,000 |
| Apr 20, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.24% | 10 |
| Apr 16, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 1,122 |
| Apr 15, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,060 |
| Apr 14, 2026 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | - | 36,887 |
| Apr 13, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | 16 |
| Apr 10, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 5.30% | 2,000 |
| Apr 9, 2026 | 1.51 | 1.61 | 1.51 | 1.51 | 1.51 | -6.21% | 10,051 |
| Apr 8, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 371 |
| Apr 7, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.83% | 200 |
| Apr 2, 2026 | 1.64 | 1.64 | 1.61 | 1.64 | 1.64 | 2.50% | 4,009,427 |
| Apr 1, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | 7,050 |
| Mar 31, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 520 |
| Mar 30, 2026 | 1.63 | 1.63 | 1.38 | 1.63 | 1.63 | - | 400 |
| Mar 27, 2026 | 1.63 | 1.63 | 1.35 | 1.63 | 1.63 | 3.16% | 24,276 |
| Mar 26, 2026 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | -0.63% | 63,133 |
| Mar 25, 2026 | 1.59 | 1.65 | 1.59 | 1.59 | 1.59 | -3.64% | 2,101 |
| Mar 24, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | - | 13,133 |
| Mar 23, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 2,010 |
| Mar 20, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | 402 |
| Mar 19, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 3,070 |
| Mar 18, 2026 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | 5.13% | 12,140 |
| Mar 17, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 1,070 |
| Mar 16, 2026 | 1.56 | 1.65 | 1.56 | 1.56 | 1.56 | -6.59% | 35,438 |
| Mar 13, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.60% | 460 |
| Mar 10, 2026 | 1.66 | 1.67 | 1.66 | 1.66 | 1.66 | - | 1,547 |
| Mar 9, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 3.75% | 765 |
| Mar 6, 2026 | 1.60 | 1.60 | 1.55 | 1.60 | 1.60 | -4.19% | 2,935,504 |
| Mar 5, 2026 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | 7.74% | 7,777 |
| Mar 4, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 1,000 |
| Mar 2, 2026 | 1.55 | 1.68 | 1.55 | 1.55 | 1.55 | -7.74% | 108 |
| Feb 27, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 240 |
| Feb 26, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 12.00% | 600 |
| Feb 25, 2026 | 1.50 | 1.67 | 1.50 | 1.50 | 1.50 | -11.76% | 206,256 |
| Feb 24, 2026 | 1.70 | 1.70 | 1.55 | 1.70 | 1.70 | 11.84% | 79,169 |
| Feb 23, 2026 | 1.52 | 1.71 | 1.50 | 1.52 | 1.52 | 1.33% | 361,774 |
| Feb 20, 2026 | 1.50 | 1.57 | 1.50 | 1.50 | 1.50 | -0.66% | 150,000 |
| Feb 19, 2026 | 1.51 | 1.57 | 1.51 | 1.51 | 1.51 | -4.43% | 21,950 |
| Feb 17, 2026 | 1.58 | 1.72 | 1.58 | 1.58 | 1.58 | -8.14% | 19,857 |
| Feb 16, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 5 |
| Feb 13, 2026 | 1.72 | 1.72 | 1.57 | 1.72 | 1.72 | 10.97% | 41,000 |
| Feb 12, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -9.88% | 85,606 |
| Feb 11, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 1,512 |
| Feb 10, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.15% | 36 |
| Feb 9, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.35% | 1,000 |
| Feb 5, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.30% | 3,727 |
| Feb 4, 2026 | 1.74 | 1.74 | 1.70 | 1.74 | 1.74 | - | 10,936 |
| Feb 3, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 1,144 |
| Feb 2, 2026 | 1.74 | 1.74 | 1.67 | 1.74 | 1.74 | 4.19% | 33,648 |
| Jan 30, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 13.61% | 3,500 |
| Jan 29, 2026 | 1.47 | 1.72 | 1.47 | 1.47 | 1.47 | -15.03% | 70,005 |
| Jan 28, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | 7,997 |
| Jan 27, 2026 | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | 7.41% | 20,894 |
| Jan 26, 2026 | 1.62 | 1.74 | 1.62 | 1.62 | 1.62 | -7.43% | 26,014 |
| Jan 23, 2026 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | 8.02% | 5,503 |
| Jan 22, 2026 | 1.62 | 1.75 | 1.62 | 1.62 | 1.62 | -7.43% | 2,102 |
| Jan 21, 2026 | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | 0.57% | 1,015,119 |
| Jan 19, 2026 | 1.74 | 1.74 | 1.62 | 1.74 | 1.74 | -0.57% | 8,036 |
| Jan 16, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 4,250 |
| Jan 14, 2026 | 1.75 | 1.81 | 1.75 | 1.75 | 1.75 | -2.78% | 9,400 |
| Jan 12, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.86% | 7,857 |
| Jan 9, 2026 | 1.75 | 1.75 | 1.62 | 1.75 | 1.75 | - | 102,322 |
| Jan 8, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 3,938 |
| Jan 7, 2026 | 1.75 | 1.80 | 1.75 | 1.75 | 1.75 | -3.31% | 7,673 |
| Jan 6, 2026 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | - | 10,662 |
| Jan 5, 2026 | 1.81 | 1.81 | 1.61 | 1.81 | 1.81 | -1.09% | 18,214 |
| Jan 2, 2026 | 1.83 | 1.93 | 1.83 | 1.83 | 1.83 | -1.08% | 4,432 |
| Dec 31, 2025 | 1.85 | 1.85 | 1.57 | 1.85 | 1.85 | 22.52% | 177,674 |
| Dec 30, 2025 | 1.51 | 1.61 | 1.51 | 1.51 | 1.51 | -16.57% | 4,076 |
| Dec 29, 2025 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | - | 3,000 |
| Dec 24, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 13.12% | 1,025 |
| Dec 23, 2025 | 1.60 | 1.85 | 1.60 | 1.60 | 1.60 | 3.23% | 17,663 |
| Dec 22, 2025 | 1.55 | 1.86 | 1.40 | 1.55 | 1.55 | -17.99% | 5,489 |
| Dec 19, 2025 | 1.89 | 1.89 | 1.58 | 1.89 | 1.89 | 8.00% | 8,859 |
| Dec 18, 2025 | 1.75 | 1.80 | 1.75 | 1.75 | 1.75 | -3.31% | 21,405 |
| Dec 17, 2025 | 1.81 | 1.88 | 1.81 | 1.81 | 1.81 | 14.56% | 3,540 |
| Dec 16, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 16.18% | 500 |
| Dec 15, 2025 | 1.36 | 1.38 | 1.36 | 1.36 | 1.36 | -8.72% | 50,000 |
| Dec 12, 2025 | 1.49 | 1.90 | 1.40 | 1.49 | 1.49 | 2.76% | 88,028 |
| Dec 11, 2025 | 1.45 | 1.93 | 1.45 | 1.45 | 1.45 | 6.62% | 1,767 |
| Dec 10, 2025 | 1.36 | 1.94 | 1.36 | 1.36 | 1.36 | -28.42% | 27,376 |
| Dec 9, 2025 | 1.90 | 1.94 | 1.90 | 1.90 | 1.90 | -2.06% | 134 |
| Dec 8, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 21 |
| 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 |