Caribbean Producers (Jamaica) Limited (JMSE:CPJ)
Jamaica
· Delayed Price · Currency is JMD 6.60
+0.60 (10.00%)
At close: Mar 6, 2026
JMSE:CPJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.60 | 6.60 | 6.00 | 6.60 | 6.60 | 10.00% | 521 |
| Mar 5, 2026 | 6.00 | 6.60 | 6.00 | 6.00 | 6.00 | -9.09% | 4,540 |
| Mar 4, 2026 | 6.60 | 6.60 | 5.70 | 6.60 | 6.60 | -2.65% | 5,939 |
| Mar 3, 2026 | 6.78 | 6.78 | 5.65 | 6.78 | 6.78 | - | 13,049 |
| Mar 2, 2026 | 6.78 | 6.79 | 6.05 | 6.78 | 6.78 | -0.15% | 38,270 |
| Feb 27, 2026 | 6.79 | 6.79 | 6.75 | 6.79 | 6.79 | - | 500 |
| Feb 26, 2026 | 6.79 | 6.79 | 6.22 | 6.79 | 6.79 | -0.15% | 4,061 |
| Feb 25, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 10.93% | 425 |
| Feb 24, 2026 | 6.13 | 6.80 | 6.13 | 6.13 | 6.13 | -2.85% | 38,494 |
| Feb 23, 2026 | 6.31 | 6.80 | 6.31 | 6.31 | 6.31 | -7.21% | 2,983 |
| Feb 20, 2026 | 6.80 | 6.80 | 6.24 | 6.80 | 6.80 | 10.75% | 30,085 |
| Feb 19, 2026 | 6.14 | 6.15 | 6.14 | 6.14 | 6.14 | 0.66% | 27,500 |
| Feb 17, 2026 | 6.10 | 6.25 | 6.10 | 6.10 | 6.10 | - | 34,792 |
| Feb 16, 2026 | 6.10 | 6.15 | 6.10 | 6.10 | 6.10 | -1.61% | 26,605 |
| Feb 13, 2026 | 6.20 | 6.20 | 6.11 | 6.20 | 6.20 | - | 14,469 |
| Feb 12, 2026 | 6.20 | 6.20 | 6.10 | 6.20 | 6.20 | 1.64% | 14,747 |
| Feb 11, 2026 | 6.10 | 6.33 | 6.10 | 6.10 | 6.10 | -3.94% | 30,075 |
| Feb 10, 2026 | 6.35 | 6.40 | 6.10 | 6.35 | 6.35 | - | 27,551 |
| Feb 9, 2026 | 6.35 | 6.40 | 6.35 | 6.35 | 6.35 | -6.48% | 104,105 |
| Feb 6, 2026 | 6.79 | 6.79 | 6.40 | 6.79 | 6.79 | - | 12,145 |
| Feb 5, 2026 | 6.79 | 6.79 | 6.32 | 6.79 | 6.79 | - | 20,503 |
| Feb 4, 2026 | 6.79 | 6.79 | 6.71 | 6.79 | 6.79 | - | 13,315 |
| Feb 3, 2026 | 6.79 | 6.80 | 6.79 | 6.79 | 6.79 | -0.15% | 2,623 |
| Feb 2, 2026 | 6.80 | 6.88 | 6.40 | 6.80 | 6.80 | - | 8,320 |
| Jan 30, 2026 | 6.80 | 6.80 | 6.20 | 6.80 | 6.80 | - | 16,110 |
| Jan 29, 2026 | 6.80 | 6.88 | 6.78 | 6.80 | 6.80 | -1.88% | 163 |
| Jan 28, 2026 | 6.93 | 6.93 | 6.78 | 6.93 | 6.93 | 0.43% | 3,815 |
| Jan 27, 2026 | 6.90 | 6.99 | 6.90 | 6.90 | 6.90 | -1.29% | 8,032 |
| Jan 26, 2026 | 6.99 | 6.99 | 6.50 | 6.99 | 6.99 | 7.54% | 14,323 |
| Jan 23, 2026 | 6.50 | 6.98 | 6.50 | 6.50 | 6.50 | -6.88% | 4,867 |
| Jan 22, 2026 | 6.98 | 7.00 | 6.45 | 6.98 | 6.98 | -0.14% | 29,129 |
| Jan 21, 2026 | 6.99 | 7.00 | 6.99 | 6.99 | 6.99 | -0.14% | 5,450 |
| Jan 20, 2026 | 7.00 | 7.00 | 6.45 | 7.00 | 7.00 | - | 32,024 |
| Jan 19, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 5,403 |
| Jan 16, 2026 | 7.00 | 7.00 | 6.00 | 7.00 | 7.00 | 3.55% | 49,092 |
| Jan 15, 2026 | 6.76 | 7.00 | 6.75 | 6.76 | 6.76 | -3.43% | 7,952 |
| Jan 14, 2026 | 7.00 | 7.00 | 6.63 | 7.00 | 7.00 | - | 6,482 |
| Jan 13, 2026 | 7.00 | 7.00 | 6.01 | 7.00 | 7.00 | 0.29% | 14,439 |
| Jan 12, 2026 | 6.98 | 7.10 | 6.98 | 6.98 | 6.98 | -0.29% | 45,436 |
| Jan 9, 2026 | 7.00 | 7.10 | 7.00 | 7.00 | 7.00 | -0.43% | 3,360 |
| Jan 8, 2026 | 7.03 | 7.10 | 7.00 | 7.03 | 7.03 | 0.43% | 6,574 |
| Jan 7, 2026 | 7.00 | 7.10 | 7.00 | 7.00 | 7.00 | - | 20,943 |
| Jan 6, 2026 | 7.00 | 7.50 | 6.90 | 7.00 | 7.00 | 1.45% | 13,068 |
| Jan 5, 2026 | 6.90 | 7.25 | 6.90 | 6.90 | 6.90 | -4.17% | 13,900 |
| Jan 2, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.64% | 124 |
| Dec 31, 2025 | 7.55 | 7.60 | 7.20 | 7.55 | 7.55 | -0.66% | 43,983 |
| Dec 30, 2025 | 7.60 | 7.60 | 7.00 | 7.60 | 7.60 | 8.73% | 967,044 |
| Dec 29, 2025 | 6.99 | 6.99 | 5.50 | 6.99 | 6.99 | - | 244,516 |
| Dec 24, 2025 | 6.99 | 7.39 | 6.99 | 6.99 | 6.99 | -1.69% | 9,184 |
| Dec 23, 2025 | 7.11 | 7.40 | 7.11 | 7.11 | 7.11 | -3.92% | 3,000 |
| Dec 22, 2025 | 7.40 | 7.40 | 7.11 | 7.40 | 7.40 | - | 7,542 |
| Dec 19, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | 1,522 |
| Dec 18, 2025 | 7.50 | 7.50 | 7.40 | 7.50 | 7.50 | 0.13% | 3,162 |
| Dec 17, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - | 1,450 |
| Dec 16, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - | 3,324 |
| Dec 15, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 5.49% | 1,014 |
| Dec 12, 2025 | 7.10 | 7.10 | 7.01 | 7.10 | 7.10 | 1.43% | 93,686 |
| Dec 11, 2025 | 7.00 | 7.50 | 7.00 | 7.00 | 7.00 | -6.67% | 17,324 |
| Dec 10, 2025 | 7.50 | 7.50 | 7.00 | 7.50 | 7.50 | 7.14% | 1,807 |
| Dec 9, 2025 | 7.00 | 7.32 | 7.00 | 7.00 | 7.00 | -3.31% | 37,362 |
| Dec 8, 2025 | 7.24 | 7.24 | 7.00 | 7.24 | 7.24 | -3.47% | 1,634 |
| Dec 5, 2025 | 7.50 | 7.50 | 7.15 | 7.50 | 7.50 | 0.40% | 1,011 |
| Dec 4, 2025 | 7.47 | 7.47 | 7.15 | 7.47 | 7.47 | -0.40% | 2,200 |
| Dec 3, 2025 | 7.50 | 7.70 | 7.50 | 7.50 | 7.50 | 5.04% | 854 |
| Dec 2, 2025 | 7.14 | 7.80 | 7.14 | 7.14 | 7.14 | -7.27% | 1,422 |
| Dec 1, 2025 | 7.70 | 7.80 | 7.00 | 7.70 | 7.70 | -3.39% | 7,548 |
| Nov 28, 2025 | 7.97 | 7.97 | 7.00 | 7.97 | 7.97 | 13.37% | 1,002,185 |
| Nov 27, 2025 | 7.03 | 7.15 | 7.02 | 7.03 | 7.03 | -1.68% | 22,773 |
| Nov 26, 2025 | 7.15 | 7.15 | 7.00 | 7.15 | 7.15 | -2.05% | 260 |
| Nov 25, 2025 | 7.30 | 7.30 | 7.06 | 7.30 | 7.30 | 3.40% | 8,519 |
| Nov 24, 2025 | 7.06 | 7.40 | 6.50 | 7.06 | 7.06 | -5.49% | 77,796 |
| Nov 21, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.13% | 2,603 |
| Nov 20, 2025 | 7.48 | 7.50 | 6.90 | 7.48 | 7.48 | -0.27% | 87,287 |
| Nov 19, 2025 | 7.50 | 7.50 | 7.06 | 7.50 | 7.50 | 6.23% | 1,427 |
| Nov 18, 2025 | 7.06 | 7.50 | 7.06 | 7.06 | 7.06 | -7.59% | 3,119 |
| Nov 17, 2025 | 7.64 | 7.64 | 7.11 | 7.64 | 7.64 | 7.30% | 3,554 |
| Nov 14, 2025 | 7.12 | 7.20 | 7.08 | 7.12 | 7.12 | -6.93% | 129,699 |
| Nov 13, 2025 | 7.65 | 7.75 | 7.60 | 7.65 | 7.65 | -1.92% | 8,088 |
| Nov 12, 2025 | 7.80 | 7.80 | 7.08 | 7.80 | 7.80 | 10.64% | 2,520 |
| Nov 11, 2025 | 7.05 | 7.80 | 7.05 | 7.05 | 7.05 | -9.62% | 44,773 |
| Nov 10, 2025 | 7.80 | 7.95 | 7.02 | 7.80 | 7.80 | 8.33% | 6,118 |
| Nov 7, 2025 | 7.20 | 7.80 | 7.20 | 7.20 | 7.20 | -7.69% | 10,958 |
| Nov 6, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 1,243 |
| Nov 5, 2025 | 7.80 | 8.00 | 7.80 | 7.80 | 7.80 | -1.52% | 1,720 |
| Nov 4, 2025 | 7.92 | 8.00 | 7.92 | 7.92 | 7.92 | -0.75% | 4,260 |
| Nov 3, 2025 | 7.98 | 8.25 | 7.98 | 7.98 | 7.98 | -0.13% | 12,935 |
| Oct 31, 2025 | 7.99 | 8.00 | 7.70 | 7.99 | 7.99 | 0.13% | 806,130 |
| Oct 30, 2025 | 7.98 | 7.98 | 7.20 | 7.98 | 7.98 | 0.25% | 966,730 |
| Oct 24, 2025 | 7.96 | 8.25 | 7.50 | 7.96 | 7.96 | 4.74% | 1,082,674 |
| Oct 23, 2025 | 7.60 | 7.60 | 7.21 | 7.60 | 7.60 | 1.33% | 95,682 |
| Oct 22, 2025 | 7.50 | 7.50 | 7.00 | 7.50 | 7.50 | - | 207,593 |
| Oct 21, 2025 | 7.50 | 7.50 | 7.05 | 7.50 | 7.50 | 4.90% | 719,218 |
| Oct 17, 2025 | 7.15 | 7.50 | 7.10 | 7.15 | 7.15 | 0.70% | 75,912 |
| Oct 16, 2025 | 7.10 | 7.50 | 7.05 | 7.10 | 7.10 | 0.71% | 50,666 |
| Oct 15, 2025 | 7.05 | 7.10 | 7.05 | 7.05 | 7.05 | -0.42% | 8,386 |
| Oct 14, 2025 | 7.08 | 7.50 | 7.08 | 7.08 | 7.08 | -0.28% | 9,672 |
| Oct 13, 2025 | 7.10 | 7.45 | 7.10 | 7.10 | 7.10 | -5.33% | 17,091 |
| Oct 10, 2025 | 7.50 | 7.50 | 7.15 | 7.50 | 7.50 | - | 6,961 |
| Oct 9, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 100 |
| Oct 8, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 14,980 |