Caribbean Producers (Jamaica) Limited (JMSE:CPJ)
Jamaica
· Delayed Price · Currency is JMD 7.47
-0.03 (-0.40%)
At close: Dec 4, 2025
JMSE:CPJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 7.50 | 7.50 | 7.10 | 7.50 | 7.50 | - | 124,913 |
| Oct 6, 2025 | 7.50 | 7.50 | 7.12 | 7.50 | 7.50 | - | 13,506 |
| Oct 3, 2025 | 7.50 | 7.50 | 7.05 | 7.50 | 7.50 | 4.90% | 2,328,624 |
| Oct 2, 2025 | 7.15 | 7.50 | 7.05 | 7.15 | 7.15 | -4.67% | 36,564 |
| Oct 1, 2025 | 7.50 | 7.50 | 7.01 | 7.50 | 7.50 | - | 15,025 |
| Sep 30, 2025 | 7.50 | 7.80 | 7.50 | 7.50 | 7.50 | -3.85% | 6,994 |
| Sep 29, 2025 | 7.80 | 7.90 | 7.51 | 7.80 | 7.80 | 0.26% | 2,485 |
| Sep 26, 2025 | 7.78 | 7.96 | 7.78 | 7.78 | 7.78 | -2.26% | 2,191 |
| Sep 25, 2025 | 7.96 | 7.96 | 7.90 | 7.96 | 7.96 | - | 4,453 |
| Sep 24, 2025 | 7.96 | 7.96 | 7.50 | 7.96 | 7.96 | - | 4,232 |
| Sep 23, 2025 | 7.96 | 7.96 | 7.40 | 7.96 | 7.96 | 9.04% | 18,927 |
| Sep 22, 2025 | 7.30 | 8.29 | 7.01 | 7.30 | 7.30 | -11.73% | 46,167 |
| Sep 19, 2025 | 8.27 | 8.27 | 7.96 | 8.27 | 8.27 | - | 11,181 |
| Sep 18, 2025 | 8.27 | 8.27 | 7.00 | 8.27 | 8.27 | 3.37% | 28,402 |
| Sep 17, 2025 | 8.00 | 8.21 | 7.80 | 8.00 | 8.00 | -3.50% | 11,948 |
| Sep 16, 2025 | 8.29 | 8.29 | 8.21 | 8.29 | 8.29 | 3.62% | 974 |
| Sep 15, 2025 | 8.00 | 8.29 | 8.00 | 8.00 | 8.00 | -3.61% | 1,899 |
| Sep 12, 2025 | 8.30 | 8.30 | 7.71 | 8.30 | 8.30 | - | 311 |
| Sep 11, 2025 | 8.30 | 8.30 | 7.70 | 8.30 | 8.30 | - | 1,120 |
| Sep 10, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 496 |
| Sep 9, 2025 | 8.30 | 8.30 | 7.52 | 8.30 | 8.30 | - | 10,680 |
| Sep 8, 2025 | 8.30 | 8.30 | 8.00 | 8.30 | 8.30 | - | 65,723 |
| Sep 5, 2025 | 8.30 | 8.30 | 8.10 | 8.30 | 8.30 | - | 13,236 |
| Sep 4, 2025 | 8.30 | 8.30 | 8.05 | 8.30 | 8.30 | - | 1,225 |
| Sep 3, 2025 | 8.30 | 8.30 | 8.10 | 8.30 | 8.30 | 0.12% | 5,900 |
| Sep 2, 2025 | 8.29 | 8.29 | 8.20 | 8.29 | 8.29 | - | 1,536 |
| Sep 1, 2025 | 8.29 | 8.29 | 8.00 | 8.29 | 8.29 | - | 4,261 |
| Aug 29, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 1.10% | 429 |
| Aug 28, 2025 | 8.20 | 8.35 | 8.20 | 8.20 | 8.20 | -1.80% | 4,597 |
| Aug 27, 2025 | 8.35 | 8.35 | 8.00 | 8.35 | 8.35 | 4.37% | 6,241 |
| Aug 26, 2025 | 8.00 | 8.40 | 8.00 | 8.00 | 8.00 | -4.76% | 99,903 |
| Aug 25, 2025 | 8.40 | 8.40 | 8.35 | 8.40 | 8.40 | 0.12% | 52,987 |
| Aug 22, 2025 | 8.39 | 8.40 | 8.39 | 8.39 | 8.39 | -0.12% | 34 |
| Aug 21, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | 1,750 |
| Aug 20, 2025 | 8.35 | 8.45 | 8.35 | 8.35 | 8.35 | - | 6,599 |
| Aug 19, 2025 | 8.35 | 8.46 | 8.35 | 8.35 | 8.35 | -0.48% | 55,177 |
| Aug 18, 2025 | 8.39 | 8.48 | 8.39 | 8.39 | 8.39 | -0.83% | 189,871 |
| Aug 15, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.12% | 108 |
| Aug 14, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 18,442 |
| Aug 13, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 16,027 |
| Aug 12, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 50 |
| Aug 11, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.24% | 35,909 |
| Aug 8, 2025 | 8.47 | 8.48 | 8.45 | 8.47 | 8.47 | -0.24% | 36,988 |
| Aug 7, 2025 | 8.49 | 8.49 | 8.45 | 8.49 | 8.49 | 0.47% | 1,258 |
| Aug 5, 2025 | 8.45 | 8.49 | 8.45 | 8.45 | 8.45 | -0.35% | 11,574 |
| Aug 4, 2025 | 8.48 | 8.48 | 8.46 | 8.48 | 8.48 | 0.36% | 1,272 |
| Jul 31, 2025 | 8.45 | 8.48 | 8.45 | 8.45 | 8.45 | - | 156,466 |
| Jul 30, 2025 | 8.45 | 8.45 | 8.35 | 8.45 | 8.45 | 1.08% | 62,393 |
| Jul 29, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - | 1,050 |
| Jul 28, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - | 768 |
| Jul 25, 2025 | 8.36 | 8.36 | 8.35 | 8.36 | 8.36 | - | 3,794 |
| Jul 24, 2025 | 8.36 | 8.36 | 8.35 | 8.36 | 8.36 | - | 30,411 |
| Jul 23, 2025 | 8.36 | 8.36 | 8.35 | 8.36 | 8.36 | - | 4,118 |
| Jul 22, 2025 | 8.36 | 8.36 | 8.35 | 8.36 | 8.36 | 0.12% | 97,892 |
| Jul 21, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 34,881 |
| Jul 18, 2025 | 8.35 | 8.36 | 8.35 | 8.35 | 8.35 | - | 2,288 |
| Jul 17, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 28,414 |
| Jul 16, 2025 | 8.35 | 8.36 | 8.35 | 8.35 | 8.35 | -0.12% | 18,589 |
| Jul 15, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.12% | 1,608 |
| Jul 14, 2025 | 8.35 | 8.36 | 8.35 | 8.35 | 8.35 | -0.12% | 49,243 |
| Jul 11, 2025 | 8.36 | 8.36 | 8.35 | 8.36 | 8.36 | 0.12% | 4,667 |
| Jul 10, 2025 | 8.35 | 8.36 | 8.35 | 8.35 | 8.35 | -0.12% | 19,663 |