Cargo Handlers Limited (JMSE:CHL)
Jamaica
· Delayed Price · Currency is JMD 16.90
-2.10 (-11.05%)
At close: Dec 3, 2025
Cargo Handlers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 17, 2025 | 13.35 | 14.35 | 13.35 | 13.35 | 13.35 | 9.70% | 35 |
| Sep 15, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -15.01% | 153 |
| Sep 12, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.28% | 65 |
| Sep 11, 2025 | 14.36 | 14.36 | 12.30 | 14.36 | 14.36 | -0.83% | 205 |
| Sep 9, 2025 | 14.48 | 14.48 | 11.34 | 14.48 | 14.48 | - | 577 |
| Sep 8, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.14% | 18 |
| Sep 5, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 27.87% | 79 |
| Sep 4, 2025 | 11.22 | 14.99 | 11.34 | 11.34 | 11.22 | -24.40% | 2,379 |
| Sep 3, 2025 | 14.84 | 15.00 | 15.00 | 15.00 | 14.84 | 3.45% | 4 |
| Sep 2, 2025 | 14.35 | 14.50 | 11.00 | 14.50 | 14.35 | 27.75% | 18,034 |
| Sep 1, 2025 | 11.23 | 11.35 | 11.35 | 11.35 | 11.23 | 0.09% | 8,774 |
| Aug 29, 2025 | 11.22 | 11.34 | 11.34 | 11.34 | 11.22 | -0.09% | 20 |
| Aug 28, 2025 | 11.23 | 11.35 | 11.35 | 11.35 | 11.23 | 0.35% | 8 |
| Aug 27, 2025 | 11.19 | 11.31 | 11.31 | 11.31 | 11.19 | - | 872 |
| Aug 26, 2025 | 11.19 | 11.35 | 11.31 | 11.31 | 11.19 | -0.35% | 250 |
| Aug 25, 2025 | 11.23 | 11.35 | 11.35 | 11.35 | 11.23 | 7.28% | 378 |
| Aug 22, 2025 | 10.47 | 10.70 | 10.58 | 10.58 | 10.47 | -6.78% | 2,000 |
| Aug 21, 2025 | 11.23 | 11.35 | 11.35 | 11.35 | 11.23 | - | 208 |
| Aug 20, 2025 | 11.23 | 11.35 | 11.35 | 11.35 | 11.23 | 0.09% | 12 |
| Aug 19, 2025 | 11.22 | 11.34 | 10.70 | 11.34 | 11.22 | 0.53% | 1,205 |
| Aug 18, 2025 | 11.16 | 11.28 | 11.28 | 11.28 | 11.16 | 0.27% | 119 |
| Aug 15, 2025 | 11.13 | 11.25 | 11.25 | 11.25 | 11.13 | -0.44% | 100 |
| Aug 13, 2025 | 11.18 | 11.30 | 11.20 | 11.30 | 11.18 | 0.44% | 1,144 |
| Aug 11, 2025 | 11.13 | 11.35 | 11.25 | 11.25 | 11.13 | -0.71% | 177 |
| Aug 4, 2025 | 11.21 | 11.35 | 11.33 | 11.33 | 11.21 | -0.61% | 867 |
| Jul 31, 2025 | 11.28 | 11.40 | 11.40 | 11.40 | 11.28 | 6.54% | 23 |
| Jul 30, 2025 | 10.59 | 11.24 | 10.70 | 10.70 | 10.59 | -2.73% | 89 |
| Jul 29, 2025 | 10.88 | 11.00 | 11.00 | 11.00 | 10.88 | -2.22% | 2,000 |
| Jul 28, 2025 | 11.13 | 11.26 | 11.25 | 11.25 | 11.13 | 5.04% | 817 |
| Jul 25, 2025 | 10.60 | 10.71 | 10.71 | 10.71 | 10.60 | -2.55% | 304 |
| Jul 24, 2025 | 10.87 | 10.99 | 10.99 | 10.99 | 10.87 | - | 3,960 |
| Jul 22, 2025 | 10.87 | 11.00 | 10.99 | 10.99 | 10.87 | -0.99% | 2,476 |
| Jul 18, 2025 | 10.98 | 11.10 | 11.10 | 11.10 | 10.98 | 0.91% | 906 |
| Jul 17, 2025 | 10.88 | 11.11 | 11.00 | 11.00 | 10.88 | -0.90% | 2,025 |
| Jul 16, 2025 | 10.98 | 11.10 | 11.00 | 11.10 | 10.98 | 5.71% | 5,450 |
| Jul 15, 2025 | 10.39 | 11.10 | 10.50 | 10.50 | 10.39 | 7.69% | 32,983 |
| Jul 14, 2025 | 9.65 | 9.75 | 9.65 | 9.75 | 9.65 | - | 112,985,100 |
| Jul 11, 2025 | 9.65 | 9.75 | 9.05 | 9.75 | 9.65 | 0.52% | 10,020 |
| Jul 10, 2025 | 9.60 | 9.70 | 9.70 | 9.70 | 9.60 | -0.51% | 800 |
| Jul 9, 2025 | 9.65 | 9.75 | 9.10 | 9.75 | 9.65 | - | 3,418 |
| Jul 8, 2025 | 9.65 | 9.75 | 9.75 | 9.75 | 9.65 | - | 2,438 |
| Jul 7, 2025 | 9.65 | 9.75 | 9.72 | 9.75 | 9.65 | - | 1,463 |
| Jul 4, 2025 | 9.65 | 9.75 | 9.75 | 9.75 | 9.65 | 0.31% | 306 |
| Jul 3, 2025 | 9.62 | 9.75 | 9.72 | 9.72 | 9.62 | -0.31% | 7,318 |
| Jul 2, 2025 | 9.65 | 9.75 | 9.72 | 9.75 | 9.65 | 2.42% | 2,091 |
| Jun 30, 2025 | 9.42 | 9.75 | 9.52 | 9.52 | 9.42 | -2.36% | 1,703 |
| Jun 27, 2025 | 9.65 | 9.75 | 9.75 | 9.75 | 9.65 | - | 959 |
| Jun 26, 2025 | 9.65 | 9.75 | 9.52 | 9.75 | 9.65 | - | 1,496 |
| Jun 25, 2025 | 9.65 | 9.75 | 9.75 | 9.75 | 9.65 | - | 2,012 |
| Jun 24, 2025 | 9.65 | 9.75 | 9.75 | 9.75 | 9.65 | - | 1,327 |
| Jun 23, 2025 | 9.65 | 9.75 | 9.75 | 9.75 | 9.65 | - | 4,244 |
| Jun 20, 2025 | 9.65 | 9.75 | 9.75 | 9.75 | 9.65 | - | 7,062 |
| Jun 19, 2025 | 9.65 | 9.75 | 9.75 | 9.75 | 9.65 | -5.98% | 10,000 |
| Jun 12, 2025 | 10.26 | 10.37 | 10.37 | 10.37 | 10.26 | 3.70% | 1 |