Cargo Handlers Limited (JMSE:CHL)
Jamaica
· Delayed Price · Currency is JMD 18.72
0.00 (0.00%)
At close: Mar 6, 2026
Cargo Handlers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - | 1 |
| Mar 4, 2026 | 18.72 | 18.72 | 18.71 | 18.72 | 18.72 | - | 436 |
| Mar 2, 2026 | 18.72 | 18.73 | 18.72 | 18.72 | 18.72 | -0.16% | 42 |
| Feb 27, 2026 | 18.75 | 18.75 | 18.72 | 18.75 | 18.75 | 0.27% | 13,158 |
| Feb 26, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | 335 |
| Feb 25, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | 2,000 |
| Feb 23, 2026 | 18.80 | 18.85 | 17.00 | 18.80 | 18.80 | -0.27% | 6,555 |
| Feb 20, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.05% | 2,366 |
| Feb 19, 2026 | 18.84 | 18.85 | 18.84 | 18.84 | 18.84 | -0.05% | 682 |
| Feb 16, 2026 | 18.85 | 18.90 | 18.85 | 18.85 | 18.85 | -0.26% | 2,012 |
| Feb 13, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.11% | 4 |
| Feb 12, 2026 | 18.88 | 18.90 | 18.88 | 18.88 | 18.88 | 0.43% | 152 |
| Feb 11, 2026 | 18.80 | 18.95 | 18.80 | 18.80 | 18.80 | -1.05% | 4,191 |
| Feb 10, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 504 |
| Feb 9, 2026 | 19.00 | 19.00 | 18.90 | 19.00 | 19.00 | 0.53% | 3,331 |
| Feb 6, 2026 | 18.90 | 18.90 | 18.00 | 18.90 | 18.90 | 0.27% | 12,650 |
| Feb 5, 2026 | 18.85 | 18.90 | 18.85 | 18.85 | 18.85 | -0.26% | 2,516 |
| Feb 4, 2026 | 18.90 | 18.90 | 18.00 | 18.90 | 18.90 | 0.27% | 3,501 |
| Feb 3, 2026 | 18.85 | 18.90 | 18.85 | 18.85 | 18.85 | 4.72% | 2,937 |
| Feb 2, 2026 | 18.00 | 18.90 | 18.00 | 18.00 | 18.00 | -4.51% | 639 |
| Jan 30, 2026 | 18.85 | 18.85 | 17.00 | 18.85 | 18.85 | 10.88% | 536 |
| Jan 29, 2026 | 17.00 | 18.85 | 16.00 | 17.00 | 17.00 | -5.03% | 5,860 |
| Jan 28, 2026 | 17.90 | 18.85 | 17.90 | 17.90 | 17.90 | -4.99% | 2,439 |
| Jan 27, 2026 | 18.84 | 18.85 | 18.84 | 18.84 | 18.84 | 4.09% | 2,254 |
| Jan 26, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.44% | 5,128 |
| Jan 23, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -4.40% | 4,400 |
| Jan 22, 2026 | 18.85 | 18.85 | 18.80 | 18.85 | 18.85 | - | 1,908 |
| Jan 21, 2026 | 18.85 | 18.85 | 18.10 | 18.85 | 18.85 | 4.78% | 537 |
| Jan 20, 2026 | 17.99 | 18.00 | 17.99 | 17.99 | 17.99 | - | 2,740 |
| Jan 19, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - | 1,511 |
| Jan 16, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.95% | 6,231 |
| Jan 15, 2026 | 17.82 | 18.05 | 17.81 | 17.82 | 17.82 | 0.06% | 13,757 |
| Jan 14, 2026 | 17.81 | 18.00 | 17.81 | 17.81 | 17.81 | 14.98% | 12,185 |
| Jan 13, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -14.98% | 5 |
| Jan 12, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -2.98% | 138 |
| Jan 9, 2026 | 18.78 | 18.78 | 17.00 | 18.78 | 18.78 | - | 413 |
| Jan 8, 2026 | 18.78 | 18.78 | 15.30 | 18.78 | 18.78 | 7.31% | 5,136 |
| Jan 7, 2026 | 17.50 | 18.80 | 17.50 | 17.50 | 17.50 | -6.77% | 2,917 |
| Jan 6, 2026 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -0.05% | 366 |
| Jan 5, 2026 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - | 350 |
| Jan 2, 2026 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 1.51% | 200 |
| Dec 31, 2025 | 18.50 | 18.80 | 16.94 | 18.50 | 18.50 | -1.60% | 1,200 |
| Dec 29, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.05% | 1,921 |
| Dec 24, 2025 | 18.81 | 18.90 | 18.60 | 18.81 | 18.81 | 7.49% | 25 |
| Dec 23, 2025 | 17.50 | 17.50 | 16.94 | 17.50 | 17.50 | 14.38% | 1,000 |
| Dec 18, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 1,026 |
| Dec 17, 2025 | 15.30 | 15.35 | 15.30 | 15.30 | 15.30 | -19.00% | 19 |
| Dec 16, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -0.05% | 1,025 |
| Dec 15, 2025 | 18.90 | 18.90 | 15.00 | 18.90 | 18.90 | - | 1,050 |
| Dec 12, 2025 | 18.90 | 18.97 | 18.90 | 18.90 | 18.90 | - | 358 |
| Dec 11, 2025 | 18.90 | 18.98 | 18.90 | 18.90 | 18.90 | - | 67 |
| Dec 10, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.42% | 1,225 |
| Dec 9, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 27.38% | 50 |
| Dec 8, 2025 | 14.90 | 18.54 | 14.90 | 14.90 | 14.90 | -21.58% | 1,980 |
| Dec 5, 2025 | 19.00 | 19.00 | 16.95 | 19.00 | 19.00 | 12.09% | 2,100 |
| Dec 4, 2025 | 16.95 | 16.95 | 16.90 | 16.95 | 16.95 | 0.30% | 4,692 |
| Dec 3, 2025 | 16.90 | 16.95 | 16.90 | 16.90 | 16.90 | -11.05% | 4,457 |
| Dec 1, 2025 | 19.00 | 19.00 | 16.95 | 19.00 | 19.00 | 12.43% | 3,739 |
| Nov 28, 2025 | 16.90 | 16.97 | 16.90 | 16.90 | 16.90 | -0.29% | 1,106 |
| Nov 26, 2025 | 16.95 | 16.95 | 16.92 | 16.95 | 16.95 | -5.73% | 22,900 |
| Nov 25, 2025 | 17.98 | 17.98 | 16.92 | 17.98 | 17.98 | 6.26% | 3,552 |
| Nov 24, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 12.05% | 4,665 |
| Nov 20, 2025 | 15.10 | 15.10 | 12.75 | 15.10 | 15.10 | 17.69% | 60 |
| Nov 19, 2025 | 12.83 | 15.02 | 12.11 | 12.83 | 12.83 | -15.03% | 284 |
| Nov 18, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 13.45% | 1,026 |
| Nov 17, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - | 140 |
| Nov 14, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 10.00% | 3 |
| Nov 13, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -6.92% | 576 |
| Nov 12, 2025 | 13.00 | 14.49 | 13.00 | 13.00 | 13.00 | -2.26% | 2,424 |
| Nov 11, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -11.33% | 7,989 |
| Nov 10, 2025 | 15.00 | 15.00 | 13.00 | 15.00 | 15.00 | 11.94% | 10,438 |
| Nov 7, 2025 | 13.40 | 13.40 | 13.26 | 13.40 | 13.40 | 0.90% | 1,353 |
| Nov 6, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -0.45% | 65 |
| Nov 5, 2025 | 13.34 | 13.34 | 12.97 | 13.34 | 13.34 | 2.93% | 15,222 |
| Nov 4, 2025 | 12.96 | 12.96 | 11.30 | 12.96 | 12.96 | 16.44% | 29 |
| Nov 3, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -14.25% | 838 |
| Oct 31, 2025 | 12.98 | 12.98 | 12.97 | 12.98 | 12.98 | - | 100 |
| Oct 30, 2025 | 12.98 | 12.98 | 12.94 | 12.98 | 12.98 | 1.41% | 204 |
| Oct 23, 2025 | 12.80 | 12.98 | 12.80 | 12.80 | 12.80 | -1.39% | 216 |
| Oct 22, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.08% | 10 |
| Oct 21, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 17.77% | 100 |
| Oct 17, 2025 | 11.03 | 11.50 | 11.03 | 11.03 | 11.03 | -15.09% | 8,800 |
| Oct 16, 2025 | 12.99 | 12.99 | 12.98 | 12.99 | 12.99 | 0.08% | 1,037 |
| Oct 15, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - | 2 |
| Oct 14, 2025 | 12.98 | 12.98 | 12.96 | 12.98 | 12.98 | 16.62% | 33 |
| Oct 13, 2025 | 11.13 | 12.98 | 11.13 | 11.13 | 11.13 | -14.25% | 1,381 |
| Oct 10, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 17.15% | 10 |
| Oct 8, 2025 | 11.08 | 13.00 | 11.06 | 11.08 | 11.08 | -14.77% | 2,496 |
| Oct 7, 2025 | 13.00 | 13.00 | 12.98 | 13.00 | 13.00 | - | 783 |
| Oct 6, 2025 | 13.00 | 13.00 | 12.01 | 13.00 | 13.00 | - | 1,576 |
| Oct 3, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 17.86% | 1,049 |
| Oct 1, 2025 | 11.03 | 13.00 | 11.03 | 11.03 | 11.03 | -15.15% | 2,476 |
| Sep 30, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | 716 |
| Sep 29, 2025 | 13.10 | 13.34 | 13.10 | 13.10 | 13.10 | -1.65% | 4,103 |
| Sep 26, 2025 | 13.32 | 13.34 | 13.32 | 13.32 | 13.32 | 2.46% | 349 |
| Sep 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.55% | 250 |
| Sep 24, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -0.07% | 11 |
| Sep 23, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | 13,731 |
| Sep 22, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -6.58% | 933 |
| Sep 19, 2025 | 14.29 | 14.30 | 14.14 | 14.29 | 14.29 | 7.04% | 2,015 |