Cargo Handlers Limited (JMSE:CHL)
Jamaica
· Delayed Price · Currency is JMD 20.90
+3.10 (17.42%)
At close: Apr 28, 2026
Cargo Handlers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 17.42% | 57 |
| Apr 27, 2026 | 17.80 | 21.00 | 17.80 | 17.80 | 17.80 | -14.83% | 4,727 |
| Apr 24, 2026 | 20.90 | 20.90 | 17.01 | 20.90 | 20.90 | 1.95% | 2,601 |
| Apr 23, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 1,264 |
| Apr 22, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 16.74% | 12 |
| Apr 21, 2026 | 17.56 | 20.50 | 17.56 | 17.56 | 17.56 | -14.34% | 60 |
| Apr 20, 2026 | 20.50 | 20.90 | 20.50 | 20.50 | 20.50 | -0.82% | 941 |
| Apr 17, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - | 325 |
| Apr 16, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 17.58% | 100 |
| Apr 15, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -14.95% | 986 |
| Apr 14, 2026 | 20.67 | 20.68 | 20.67 | 20.67 | 20.67 | -0.05% | 2,380 |
| Apr 13, 2026 | 20.68 | 20.68 | 20.67 | 20.68 | 20.68 | 0.15% | 6,813 |
| Apr 10, 2026 | 20.65 | 20.67 | 18.75 | 20.65 | 20.65 | - | 548 |
| Apr 9, 2026 | 20.65 | 20.68 | 20.65 | 20.65 | 20.65 | -0.15% | 168 |
| Apr 8, 2026 | 20.68 | 20.68 | 18.80 | 20.68 | 20.68 | 10.59% | 1,580 |
| Apr 7, 2026 | 18.70 | 19.00 | 18.70 | 18.70 | 18.70 | -1.58% | 15,070 |
| Apr 2, 2026 | 19.00 | 19.00 | 18.75 | 19.00 | 19.00 | 2.70% | 3,096 |
| Apr 1, 2026 | 18.50 | 18.50 | 17.50 | 18.50 | 18.50 | 11.71% | 5,013 |
| Mar 31, 2026 | 16.56 | 18.50 | 16.56 | 16.56 | 16.56 | -10.00% | 1,030 |
| Mar 30, 2026 | 18.40 | 18.40 | 18.20 | 18.40 | 18.40 | 0.16% | 467 |
| Mar 27, 2026 | 18.37 | 18.50 | 18.37 | 18.37 | 18.37 | -0.76% | 500 |
| Mar 26, 2026 | 18.51 | 18.51 | 18.50 | 18.51 | 18.51 | 14.97% | 453 |
| Mar 25, 2026 | 16.10 | 18.75 | 16.10 | 16.10 | 16.10 | -14.09% | 5,471 |
| Mar 24, 2026 | 18.74 | 18.75 | 18.74 | 18.74 | 18.74 | 0.21% | 25,236 |
| Mar 23, 2026 | 18.70 | 18.75 | 18.70 | 18.70 | 18.70 | -0.27% | 3,688 |
| Mar 20, 2026 | 18.75 | 18.75 | 18.70 | 18.75 | 18.75 | 2.91% | 2,050 |
| Mar 19, 2026 | 18.22 | 18.72 | 18.22 | 18.22 | 18.22 | -2.67% | 2,585 |
| Mar 18, 2026 | 18.72 | 18.72 | 18.64 | 18.72 | 18.72 | - | 3,694 |
| Mar 17, 2026 | 18.72 | 18.72 | 18.20 | 18.72 | 18.72 | 0.05% | 6,255 |
| Mar 16, 2026 | 18.71 | 18.72 | 18.71 | 18.71 | 18.71 | - | 553 |
| Mar 13, 2026 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 2.80% | 950 |
| Mar 12, 2026 | 18.20 | 18.71 | 18.20 | 18.20 | 18.20 | -2.73% | 124 |
| Mar 11, 2026 | 18.71 | 18.72 | 18.71 | 18.71 | 18.71 | 0.05% | 358 |
| Mar 10, 2026 | 18.70 | 18.72 | 18.70 | 18.70 | 18.70 | -0.11% | 11 |
| Mar 9, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | 18.61 | - | 2,036 |
| Mar 6, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | 18.61 | - | 1 |
| Mar 4, 2026 | 18.72 | 18.72 | 18.71 | 18.72 | 18.61 | - | 436 |
| Mar 2, 2026 | 18.72 | 18.73 | 18.72 | 18.72 | 18.61 | -0.16% | 42 |
| Feb 27, 2026 | 18.75 | 18.75 | 18.72 | 18.75 | 18.64 | 0.27% | 13,158 |
| Feb 26, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.59 | - | 335 |
| Feb 25, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.59 | -0.53% | 2,000 |
| Feb 23, 2026 | 18.80 | 18.85 | 17.00 | 18.80 | 18.69 | -0.27% | 6,555 |
| Feb 20, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.74 | 0.05% | 2,366 |
| Feb 19, 2026 | 18.84 | 18.85 | 18.84 | 18.84 | 18.73 | -0.05% | 682 |
| Feb 16, 2026 | 18.85 | 18.90 | 18.85 | 18.85 | 18.74 | -0.26% | 2,012 |
| Feb 13, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.79 | 0.11% | 4 |
| Feb 12, 2026 | 18.88 | 18.90 | 18.88 | 18.88 | 18.77 | 0.43% | 152 |
| Feb 11, 2026 | 18.80 | 18.95 | 18.80 | 18.80 | 18.69 | -1.05% | 4,191 |
| Feb 10, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.89 | - | 504 |
| Feb 9, 2026 | 19.00 | 19.00 | 18.90 | 19.00 | 18.89 | 0.53% | 3,331 |
| Feb 6, 2026 | 18.90 | 18.90 | 18.00 | 18.90 | 18.79 | 0.27% | 12,650 |
| Feb 5, 2026 | 18.85 | 18.90 | 18.85 | 18.85 | 18.74 | -0.26% | 2,516 |
| Feb 4, 2026 | 18.90 | 18.90 | 18.00 | 18.90 | 18.79 | 0.27% | 3,501 |
| Feb 3, 2026 | 18.85 | 18.90 | 18.85 | 18.85 | 18.74 | 4.72% | 2,937 |
| Feb 2, 2026 | 18.00 | 18.90 | 18.00 | 18.00 | 17.89 | -4.51% | 639 |
| Jan 30, 2026 | 18.85 | 18.85 | 17.00 | 18.85 | 18.74 | 10.88% | 536 |
| Jan 29, 2026 | 17.00 | 18.85 | 16.00 | 17.00 | 16.90 | -5.03% | 5,860 |
| Jan 28, 2026 | 17.90 | 18.85 | 17.90 | 17.90 | 17.79 | -4.99% | 2,439 |
| Jan 27, 2026 | 18.84 | 18.85 | 18.84 | 18.84 | 18.73 | 4.09% | 2,254 |
| Jan 26, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.99 | 0.44% | 5,128 |
| Jan 23, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 17.91 | -4.40% | 4,400 |
| Jan 22, 2026 | 18.85 | 18.85 | 18.80 | 18.85 | 18.74 | - | 1,908 |
| Jan 21, 2026 | 18.85 | 18.85 | 18.10 | 18.85 | 18.74 | 4.78% | 537 |
| Jan 20, 2026 | 17.99 | 18.00 | 17.99 | 17.99 | 17.88 | - | 2,740 |
| Jan 19, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.88 | - | 1,511 |
| Jan 16, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.88 | 0.95% | 6,231 |
| Jan 15, 2026 | 17.82 | 18.05 | 17.81 | 17.82 | 17.72 | 0.06% | 13,757 |
| Jan 14, 2026 | 17.81 | 18.00 | 17.81 | 17.81 | 17.71 | 14.98% | 12,185 |
| Jan 13, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.40 | -14.98% | 5 |
| Jan 12, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.11 | -2.98% | 138 |
| Jan 9, 2026 | 18.78 | 18.78 | 17.00 | 18.78 | 18.67 | - | 413 |
| Jan 8, 2026 | 18.78 | 18.78 | 15.30 | 18.78 | 18.67 | 7.31% | 5,136 |
| Jan 7, 2026 | 17.50 | 18.80 | 17.50 | 17.50 | 17.40 | -6.77% | 2,917 |
| Jan 6, 2026 | 18.77 | 18.77 | 18.77 | 18.77 | 18.66 | -0.05% | 366 |
| Jan 5, 2026 | 18.78 | 18.78 | 18.78 | 18.78 | 18.67 | - | 350 |
| Jan 2, 2026 | 18.78 | 18.78 | 18.78 | 18.78 | 18.67 | 1.51% | 200 |
| Dec 31, 2025 | 18.50 | 18.80 | 16.94 | 18.50 | 18.39 | -1.60% | 1,200 |
| Dec 29, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.69 | -0.05% | 1,921 |
| Dec 24, 2025 | 18.81 | 18.90 | 18.60 | 18.81 | 18.70 | 7.49% | 25 |
| Dec 23, 2025 | 17.50 | 17.50 | 16.94 | 17.50 | 17.40 | 14.38% | 1,000 |
| Dec 18, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.21 | - | 1,026 |
| Dec 17, 2025 | 15.30 | 15.35 | 15.30 | 15.30 | 15.21 | -19.00% | 19 |
| Dec 16, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.78 | -0.05% | 1,025 |
| Dec 15, 2025 | 18.90 | 18.90 | 15.00 | 18.90 | 18.79 | - | 1,050 |
| Dec 12, 2025 | 18.90 | 18.97 | 18.90 | 18.90 | 18.79 | - | 358 |
| Dec 11, 2025 | 18.90 | 18.98 | 18.90 | 18.90 | 18.79 | - | 67 |
| Dec 10, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.79 | -0.42% | 1,225 |
| Dec 9, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.87 | 27.38% | 50 |
| Dec 8, 2025 | 14.90 | 18.54 | 14.90 | 14.90 | 14.81 | -21.58% | 1,980 |
| Dec 5, 2025 | 19.00 | 19.00 | 16.95 | 19.00 | 18.89 | 12.09% | 2,100 |
| Dec 4, 2025 | 16.95 | 16.95 | 16.90 | 16.95 | 16.85 | 0.30% | 4,692 |
| Dec 3, 2025 | 16.90 | 16.95 | 16.90 | 16.90 | 16.80 | -11.05% | 4,457 |
| Dec 1, 2025 | 19.00 | 19.00 | 16.95 | 19.00 | 18.89 | 12.43% | 3,739 |
| Nov 28, 2025 | 16.90 | 16.97 | 16.90 | 16.90 | 16.80 | -0.29% | 1,106 |
| Nov 26, 2025 | 16.95 | 16.95 | 16.92 | 16.95 | 16.85 | -5.73% | 22,900 |
| Nov 25, 2025 | 17.98 | 17.98 | 16.92 | 17.98 | 17.87 | 6.26% | 3,552 |
| Nov 24, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.82 | 12.05% | 4,665 |
| Nov 20, 2025 | 15.10 | 15.10 | 12.75 | 15.10 | 15.01 | 17.69% | 60 |
| Nov 19, 2025 | 12.83 | 15.02 | 12.11 | 12.83 | 12.75 | -15.03% | 284 |
| Nov 18, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.01 | 13.45% | 1,026 |