Search
Close this search box.

Price History

CARIBBBEAN ASSURANCE BROKERS LIMITED (CABROKERS)

July 12, 2023 through July 11, 2024

TIP: Select short periods when viewing stocks.

  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2024-07-11 587 3.75 3.68 0.18 3.55 3.75
2024-07-10 500 3.50 3.50 -0.05 3.50 3.75
2024-07-09 5,088 3.50 3.55 -0.20 3.50 3.75
2024-07-08 5,535 3.75 3.75 -0.09 3.75 3.80
2024-07-05 0 3.85 3.84 0.00 3.40 3.80
2024-07-04 835 3.85 3.84 0.00 3.38 3.85
2024-07-02 2,680 3.84 3.84 0.45 3.35 3.84
2024-07-01 6,510 3.35 3.39 -0.31 3.35 3.83
2024-06-28 5,953 3.31 3.70 -0.05 3.31 3.83
2024-06-27 10 3.75 3.75 0.03 3.51 3.75
2024-06-26 7,378 3.80 3.72 0.19 3.51 3.75
2024-06-25 2,918 3.51 3.53 0.00 3.51 3.70
2024-06-24 5,137 3.53 3.53 -0.27 3.51 3.70
2024-06-21 47 3.80 3.80 0.04 3.51 3.82
2024-06-20 68,842 3.80 3.76 -0.04 3.45 3.82
2024-06-19 4,742 3.82 3.80 0.15 3.57 3.80
2024-06-18 71,703 3.70 3.65 0.05 3.36 3.74
2024-06-17 15,435 3.60 3.60 -0.08 3.43 3.60
2024-06-14 45,389 3.55 3.68 -0.06 3.43 3.65
2024-06-13 49,623 3.77 3.74 0.14 3.57 3.77
2024-06-12 290,969 3.60 3.60 -0.05 3.57 3.77
2024-06-11 50,580 3.77 3.65 0.03 3.46 3.77
2024-06-10 33,143 3.83 3.62 0.19 3.48 3.83
2024-06-07 66,906 3.85 3.43 -0.14 3.48 3.86
2024-06-06 271,391 3.75 3.57 -0.14 3.41 3.89
2024-06-05 80,415 3.62 3.71 0.09 3.38 3.96
2024-06-04 19,769 3.73 3.62 0.12 3.29 3.78
2024-06-03 494,204 3.73 3.50 0.06 3.21 3.79
2024-05-31 212,655 3.83 3.44 0.27 3.09 3.83
2024-05-30 35,069 3.15 3.17 0.00 3.09 3.20
2024-05-29 20,730 3.19 3.17 0.08 3.09 3.19
2024-05-28 3,282 3.00 3.09 0.07 2.55 3.15
2024-05-27 5,184 3.20 3.02 0.21 3.09 3.20
2024-05-24 87,152 2.90 2.81 0.29 2.52 3.19
2024-05-22 2,201 2.45 2.52 -0.17 2.48 2.60
2024-05-21 537 2.69 2.69 -0.19 2.45 2.69
2024-05-20 33,315 2.79 2.88 -0.32 2.48 2.79
2024-05-17 7,559 3.20 3.20 0.31 2.40 3.20
2024-05-16 3,709 2.72 2.89 -0.31 2.40 3.20
2024-05-15 62 3.20 3.20 -0.17 2.95 3.20
2024-05-14 11,248 3.38 3.37 0.42 2.90 3.30
2024-05-13 27,025 3.31 2.95 -0.70 2.90 3.39
2024-05-10 548 3.52 3.65 0.15 2.72 3.52
2024-05-09 128,172 3.82 3.50 0.36 3.52 3.80
2024-05-08 39,788 3.20 3.14 0.34 3.16 3.77
2024-05-07 9,029,844 2.80 2.80 0.35 2.71 2.85
2024-05-06 227,450 2.74 2.45 0.25 2.38 2.77
2024-05-03 15,960 2.20 2.20 0.00 2.20 2.26
2024-05-02 6,731 2.26 2.20 0.00 2.22 2.26
2024-05-01 597,643 2.20 2.20 0.00 2.20 2.26
2024-04-30 1,000,487 2.20 2.20 -0.04 2.20 2.24
2024-04-29 556 2.24 2.24 -0.02 2.20 2.24
2024-04-26 1,975 2.26 2.26 0.06 2.20 2.26
2024-04-25 307 2.20 2.20 0.00 2.20 2.26
2024-04-24 5,347 2.26 2.20 -0.01 2.20 2.26
2024-04-23 2,783 2.20 2.21 -0.05 2.20 2.26
2024-04-22 226 2.26 2.26 0.00 2.20 2.26
2024-04-19 43 2.26 2.26 0.05 2.20 2.26
2024-04-18 1,261 2.26 2.21 0.00 2.20 2.26
2024-04-17 4,900 2.27 2.21 -0.07 2.21 2.27
2024-04-16 1 2.28 2.28 0.08 2.21 2.28
2024-04-15 9,954 2.20 2.20 0.00 2.20 2.28
2024-04-12 864,573 2.32 2.20 -0.02 2.20 2.32
2024-04-11 467 2.21 2.22 0.01 2.21 2.31
2024-04-10 4,237 2.20 2.21 -0.14 2.20 2.31
2024-04-09 134 2.35 2.35 0.00 2.20 2.35
2024-04-08 69 2.35 2.35 0.14 2.20 2.35
2024-04-05 84,264 2.35 2.21 0.01 2.20 2.35
2024-04-04 3,669 2.20 2.20 -0.05 2.21 2.25
2024-04-03 51 2.25 2.25 0.05 2.20 2.25
2024-04-02 5,254 2.20 2.20 0.05 2.20 2.25
2024-03-28 657,487 2.25 2.15 0.00 2.20 2.25
2024-03-27 3,502 2.15 2.15 -0.10 2.10 2.15
2024-03-26 50 2.25 2.25 0.05 2.20 2.25
2024-03-25 120,394 2.20 2.20 -0.15 2.20 2.25
2024-03-22 752 2.35 2.35 0.11 2.20 2.35
2024-03-21 1,555 2.20 2.24 -0.05 2.20 2.35
2024-03-20 1,234 2.35 2.29 0.09 2.20 2.35
2024-03-19 6,201 2.20 2.20 -0.12 2.20 2.28
2024-03-18 347 2.33 2.32 0.09 2.20 2.33
2024-03-15 4,897 2.33 2.23 0.16 2.07 2.33
2024-03-14 134,480 2.33 2.07 -0.22 2.02 2.33
2024-03-13 49 2.29 2.29 -0.01 2.08 2.29
2024-03-12 18,367 2.30 2.30 0.01 2.08 2.33
2024-03-11 300,767 2.29 2.29 -0.03 2.07 2.29
2024-03-08 2,859 2.33 2.32 0.02 2.30 2.33
2024-03-07 104,771 2.31 2.30 0.00 2.30 2.32
2024-03-06 1,646 2.30 2.30 -0.02 2.12 2.30
2024-03-05 500 2.32 2.32 0.00 2.12 2.32
2024-03-04 429 2.32 2.32 0.00 2.12 2.32
2024-03-01 463 2.32 2.32 0.19 2.10 2.32
2024-02-29 10,648 2.32 2.13 -0.22 2.05 2.32
2024-02-28 1,857 2.35 2.35 0.00 2.20 2.35
2024-02-27 577 2.35 2.35 0.00 2.20 2.35
2024-02-26 690 2.35 2.35 0.00 2.20 2.35
2024-02-23 3,849 2.35 2.35 -0.01 2.20 2.35
2024-02-22 1,000 2.36 2.36 0.22 2.13 2.35
2024-02-21 4,001 2.11 2.14 0.01 2.11 2.36
2024-02-20 21,855 2.38 2.13 -0.02 2.14 2.36
2024-02-19 64,750 2.13 2.15 -0.24 2.15 2.40
2024-02-16 15,387 2.40 2.39 0.01 2.20 2.40
2024-02-15 13,894 2.38 2.38 0.00 2.20 2.47
2024-02-13 7,352 2.38 2.38 -0.04 2.38 2.44
2024-02-12 38,049 2.44 2.42 0.02 2.12 2.44
2024-02-09 4,084 2.42 2.40 0.27 2.10 2.42
2024-02-08 16,869 2.09 2.13 -0.31 2.10 2.42
2024-02-07 94 2.44 2.44 0.00 2.09 2.42
2024-02-06 750 2.44 2.44 0.35 2.08 2.44
2024-02-05 1,902 2.09 2.09 -0.16 2.08 2.45
2024-02-02 22,951 2.47 2.25 0.01 2.12 2.47
2024-02-01 969 2.24 2.24 0.00 2.07 2.24
2024-01-31 962 2.24 2.24 0.06 2.23 2.24
2024-01-30 2,185 2.24 2.18 0.16 2.07 2.24
2024-01-29 7,200 2.25 2.02 0.01 2.07 2.25
2024-01-26 524,434 2.24 2.01 -0.04 2.00 2.24
2024-01-25 23,521 2.05 2.05 -0.04 2.23 2.24
2024-01-24 242 2.05 2.09 0.00 2.07 2.25
2024-01-23 7,592 2.05 2.09 -0.16 2.05 2.25
2024-01-22 96 2.25 2.25 0.00 2.02 2.25
2024-01-19 2,155 2.25 2.25 0.00 2.02 2.25
2024-01-18 302 2.25 2.25 0.00 2.02 2.25
2024-01-17 218 2.25 2.25 0.00 2.02 2.25
2024-01-16 6,758 2.25 2.25 0.15 2.02 2.25
2024-01-15 7,382 2.02 2.10 -0.15 2.02 2.25
2024-01-12 500 2.25 2.25 0.20 2.02 2.25
2024-01-11 8,602 2.01 2.05 -0.06 2.02 2.25
2024-01-10 5,096 2.25 2.11 -0.07 2.10 2.25
2024-01-09 1,750 2.03 2.18 0.03 2.03 2.25
2024-01-08 15,100 2.15 2.15 -0.10 2.15 2.25
2024-01-05 500 2.25 2.25 0.00 2.15 2.25
2024-01-04 548 2.25 2.25 0.01 2.15 2.25
2024-01-03 471 2.15 2.24 0.00 2.15 2.25
2024-01-02 12,889 2.25 2.24 0.03 2.24 2.25
2023-12-29 4,572 2.21 2.21 -0.03 2.15 2.24
2023-12-28 10,535 2.24 2.24 0.00 2.15 2.24
2023-12-27 596 2.24 2.24 0.00 2.15 2.24
2023-12-22 500 2.24 2.24 0.22 2.03 2.24
2023-12-21 0 2.00 2.02 0.00 2.22 2.24
2023-12-20 61,967 2.00 2.02 -0.23 2.01 2.24
2023-12-19 500 2.25 2.25 0.00 2.24 2.25
2023-12-18 1,000 2.25 2.25 0.00 2.24 2.25
2023-12-15 6,663 2.25 2.25 0.00 2.24 2.25
2023-12-14 6,000 2.25 2.25 -0.01 2.24 2.25
2023-12-13 1,232 2.50 2.26 0.02 2.25 2.50
2023-12-12 1,000 2.24 2.24 -0.11 2.24 2.50
2023-12-11 300,000 2.35 2.35 -0.15 2.25 2.50
2023-12-08 0 2.50 2.50 0.00 2.24 2.50
2023-12-07 0 2.50 2.50 0.00 2.24 2.50
2023-12-06 750 2.50 2.50 0.00 2.24 2.50
2023-12-05 1,342 2.50 2.50 0.09 2.24 2.50
2023-12-04 1,200 2.49 2.41 0.09 2.24 2.49
2023-12-01 37,806 2.24 2.32 -0.46 2.24 2.77
2023-11-30 505 2.78 2.78 -0.01 2.50 2.78
2023-11-29 540 2.78 2.79 0.01 2.50 2.78
2023-11-28 1,679 2.80 2.78 -0.01 2.50 2.80
2023-11-27 707 2.80 2.79 -0.01 2.50 2.80
2023-11-24 500 2.80 2.80 0.27 2.50 2.79
2023-11-23 20,800 2.80 2.53 -0.27 2.50 2.80
2023-11-22 10,000 2.80 2.80 -0.03 2.60 2.80
2023-11-21 800 2.83 2.83 0.00 2.60 2.80
2023-11-20 437 2.83 2.83 0.00 2.60 2.83
2023-11-17 585 2.83 2.83 0.31 2.60 2.83
2023-11-16 24,950 2.50 2.52 -0.08 2.50 2.83
2023-11-15 14,539 2.74 2.60 0.08 2.53 2.83
2023-11-14 40,001 2.53 2.52 -0.28 2.53 2.85
2023-11-13 56 2.80 2.80 -0.05 2.80 2.85
2023-11-10 400 2.85 2.85 0.01 2.80 2.85
2023-11-09 4,778 2.83 2.84 0.31 2.80 2.85
2023-11-08 91,630 3.00 2.53 -0.56 2.55 2.93
2023-11-07 3,510 3.10 3.09 0.33 2.70 3.10
2023-11-06 3,700 3.10 2.76 -0.34 2.61 3.10
2023-11-03 1,000 3.10 3.10 0.00 2.59 3.10
2023-11-02 75,533 3.10 3.10 0.10 2.70 3.10
2023-11-01 41,343 3.10 3.00 0.18 2.57 3.10
2023-10-31 4,034 2.89 2.82 -0.03 2.57 2.90
2023-10-30 3,270 2.57 2.85 -0.04 2.57 2.90
2023-10-27 553 2.89 2.89 0.06 2.57 2.90
2023-10-26 2,150 2.90 2.83 -0.02 2.57 2.90
2023-10-25 36,064 2.85 2.85 0.00 2.57 2.87
2023-10-24 2,196 2.85 2.85 0.14 2.57 2.85
2023-10-23 7,932 2.90 2.71 -0.24 2.68 2.87
2023-10-20 530 2.97 2.95 -0.05 2.68 2.98
2023-10-19 8,537 2.99 3.00 -0.18 2.68 2.98
2023-10-18 59,210 3.25 3.18 0.62 2.57 3.19
2023-10-17 2,500 2.56 2.56 -0.47 2.51 2.88
2023-10-13 101,802 3.03 3.03 0.21 2.71 3.01
2023-10-12 7,781 3.05 2.82 -0.24 2.70 3.02
2023-10-11 500 3.06 3.06 0.29 2.70 3.06
2023-10-10 2,609 3.00 2.77 0.04 2.70 3.00
2023-10-09 3,174 2.73 2.73 0.21 2.66 3.08
2023-10-06 50,833 3.19 2.52 -0.76 2.66 3.19
2023-10-05 1,000 3.28 3.28 0.00 3.11 3.27
2023-10-04 1,313 3.28 3.28 0.07 3.00 3.28
2023-10-03 1,020 3.30 3.21 0.02 3.00 3.30
2023-10-02 125,354 3.20 3.19 0.06 2.70 3.20
2023-09-29 6,300 3.38 3.13 0.24 3.12 3.38
2023-09-28 22,534 2.98 2.89 0.01 2.62 2.98
2023-09-27 0 2.88 2.88 0.00 2.56 2.88
2023-09-26 324 2.88 2.88 0.10 2.56 2.88
2023-09-25 3,229 2.88 2.78 -0.04 2.56 2.88
2023-09-22 617 2.82 2.82 -0.01 2.56 2.88
2023-09-21 600 2.85 2.83 0.09 2.56 2.85
2023-09-20 10,832 2.83 2.74 0.03 2.56 2.83
2023-09-19 2,000 2.74 2.71 -0.02 2.56 2.74
2023-09-18 1,227 2.74 2.73 -0.01 2.56 2.74
2023-09-15 500 2.74 2.74 0.00 2.56 2.74
2023-09-14 427 2.74 2.74 0.00 2.56 2.74
2023-09-13 800 2.74 2.74 0.00 2.56 2.74
2023-09-12 400 2.74 2.74 0.15 2.56 2.74
2023-09-11 4,179 2.74 2.59 -0.24 2.56 2.74
2023-09-08 3 2.83 2.83 0.04 2.56 2.74
2023-09-07 1,800 2.83 2.79 0.05 2.56 2.83
2023-09-06 1,300 2.75 2.74 0.15 2.56 2.75
2023-09-05 12,056 2.75 2.59 -0.19 2.56 2.75
2023-09-04 1,233 2.86 2.78 0.10 2.56 2.86
2023-09-01 800 2.68 2.68 0.03 2.56 2.68
2023-08-31 7,975 2.86 2.65 0.03 2.55 2.86
2023-08-30 27,344 2.89 2.62 -0.27 2.60 2.86
2023-08-29 510 2.89 2.89 0.31 2.61 2.89
2023-08-28 7,867 2.89 2.58 -0.25 2.53 2.89
2023-08-25 2,000 2.87 2.83 0.05 2.53 2.87
2023-08-24 2,176 2.78 2.78 0.25 2.53 2.87
2023-08-23 110 2.53 2.53 -0.36 2.53 2.87
2023-08-22 1,469 2.89 2.89 0.33 2.53 2.89
2023-08-21 14,390 2.98 2.56 -0.43 2.55 2.89
2023-08-18 600 2.99 2.99 0.25 2.59 2.98
2023-08-17 3,586 2.99 2.74 -0.25 2.59 2.99
2023-08-16 814 2.99 2.99 0.00 2.59 2.98
2023-08-15 31,043 2.99 2.99 -0.01 2.59 2.99
2023-08-14 541 3.00 3.00 0.15 2.58 3.00
2023-08-11 150,750 2.95 2.85 0.20 2.56 3.00
2023-08-10 3,259 2.88 2.65 -0.25 2.55 2.89
2023-08-09 510 2.89 2.90 0.07 2.55 2.89
2023-08-08 1,008 2.90 2.83 0.12 2.52 2.90
2023-08-04 1,547 2.60 2.71 -0.18 2.52 2.90
2023-08-03 3,228 2.90 2.89 0.31 2.52 2.90
2023-08-02 20,900 2.90 2.58 -0.29 2.52 2.88
2023-07-31 24,617 2.90 2.87 -0.12 2.52 2.90
2023-07-28 289 2.99 2.99 -0.01 2.76 2.99
2023-07-27 500 3.00 3.00 0.33 2.52 2.99
2023-07-26 37,788 2.66 2.67 -0.43 2.66 3.00
2023-07-25 500 3.10 3.10 0.01 2.66 3.00
2023-07-24 914 3.10 3.09 -0.01 2.66 3.10
2023-07-21 841 3.10 3.10 0.00 2.60 3.10
2023-07-20 64 3.10 3.10 0.00 2.52 3.10
2023-07-19 446 3.10 3.10 -0.10 2.52 3.10
2023-07-18 1,030 3.20 3.20 -0.10 2.52 3.10
2023-07-17 750 3.30 3.30 0.21 2.52 3.20
2023-07-14 17,944 3.09 3.09 -0.11 2.52 3.40
2023-07-13 500 3.20 3.20 0.04 2.63 3.20
2023-07-12 1,522 3.16 3.16 0.17 2.75 3.29
  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2024-07-11 587 3.75 3.68 0.18 3.55 3.75
2024-07-10 500 3.50 3.50 -0.05 3.50 3.75
2024-07-09 5,088 3.50 3.55 -0.20 3.50 3.75
2024-07-08 5,535 3.75 3.75 -0.09 3.75 3.80
2024-07-05 0 3.85 3.84 0.00 3.40 3.80
2024-07-04 835 3.85 3.84 0.00 3.38 3.85
2024-07-02 2,680 3.84 3.84 0.45 3.35 3.84
2024-07-01 6,510 3.35 3.39 -0.31 3.35 3.83
2024-06-28 5,953 3.31 3.70 -0.05 3.31 3.83
2024-06-27 10 3.75 3.75 0.03 3.51 3.75
2024-06-26 7,378 3.80 3.72 0.19 3.51 3.75
2024-06-25 2,918 3.51 3.53 0.00 3.51 3.70
2024-06-24 5,137 3.53 3.53 -0.27 3.51 3.70
2024-06-21 47 3.80 3.80 0.04 3.51 3.82
2024-06-20 68,842 3.80 3.76 -0.04 3.45 3.82
2024-06-19 4,742 3.82 3.80 0.15 3.57 3.80
2024-06-18 71,703 3.70 3.65 0.05 3.36 3.74
2024-06-17 15,435 3.60 3.60 -0.08 3.43 3.60
2024-06-14 45,389 3.55 3.68 -0.06 3.43 3.65
2024-06-13 49,623 3.77 3.74 0.14 3.57 3.77
2024-06-12 290,969 3.60 3.60 -0.05 3.57 3.77
2024-06-11 50,580 3.77 3.65 0.03 3.46 3.77
2024-06-10 33,143 3.83 3.62 0.19 3.48 3.83
2024-06-07 66,906 3.85 3.43 -0.14 3.48 3.86
2024-06-06 271,391 3.75 3.57 -0.14 3.41 3.89
2024-06-05 80,415 3.62 3.71 0.09 3.38 3.96
2024-06-04 19,769 3.73 3.62 0.12 3.29 3.78
2024-06-03 494,204 3.73 3.50 0.06 3.21 3.79
2024-05-31 212,655 3.83 3.44 0.27 3.09 3.83
2024-05-30 35,069 3.15 3.17 0.00 3.09 3.20
2024-05-29 20,730 3.19 3.17 0.08 3.09 3.19
2024-05-28 3,282 3.00 3.09 0.07 2.55 3.15
2024-05-27 5,184 3.20 3.02 0.21 3.09 3.20
2024-05-24 87,152 2.90 2.81 0.29 2.52 3.19
2024-05-22 2,201 2.45 2.52 -0.17 2.48 2.60
2024-05-21 537 2.69 2.69 -0.19 2.45 2.69
2024-05-20 33,315 2.79 2.88 -0.32 2.48 2.79
2024-05-17 7,559 3.20 3.20 0.31 2.40 3.20
2024-05-16 3,709 2.72 2.89 -0.31 2.40 3.20
2024-05-15 62 3.20 3.20 -0.17 2.95 3.20
2024-05-14 11,248 3.38 3.37 0.42 2.90 3.30
2024-05-13 27,025 3.31 2.95 -0.70 2.90 3.39
2024-05-10 548 3.52 3.65 0.15 2.72 3.52
2024-05-09 128,172 3.82 3.50 0.36 3.52 3.80
2024-05-08 39,788 3.20 3.14 0.34 3.16 3.77
2024-05-07 9,029,844 2.80 2.80 0.35 2.71 2.85
2024-05-06 227,450 2.74 2.45 0.25 2.38 2.77
2024-05-03 15,960 2.20 2.20 0.00 2.20 2.26
2024-05-02 6,731 2.26 2.20 0.00 2.22 2.26
2024-05-01 597,643 2.20 2.20 0.00 2.20 2.26
2024-04-30 1,000,487 2.20 2.20 -0.04 2.20 2.24
2024-04-29 556 2.24 2.24 -0.02 2.20 2.24
2024-04-26 1,975 2.26 2.26 0.06 2.20 2.26
2024-04-25 307 2.20 2.20 0.00 2.20 2.26
2024-04-24 5,347 2.26 2.20 -0.01 2.20 2.26
2024-04-23 2,783 2.20 2.21 -0.05 2.20 2.26
2024-04-22 226 2.26 2.26 0.00 2.20 2.26
2024-04-19 43 2.26 2.26 0.05 2.20 2.26
2024-04-18 1,261 2.26 2.21 0.00 2.20 2.26
2024-04-17 4,900 2.27 2.21 -0.07 2.21 2.27
2024-04-16 1 2.28 2.28 0.08 2.21 2.28
2024-04-15 9,954 2.20 2.20 0.00 2.20 2.28
2024-04-12 864,573 2.32 2.20 -0.02 2.20 2.32
2024-04-11 467 2.21 2.22 0.01 2.21 2.31
2024-04-10 4,237 2.20 2.21 -0.14 2.20 2.31
2024-04-09 134 2.35 2.35 0.00 2.20 2.35
2024-04-08 69 2.35 2.35 0.14 2.20 2.35
2024-04-05 84,264 2.35 2.21 0.01 2.20 2.35
2024-04-04 3,669 2.20 2.20 -0.05 2.21 2.25
2024-04-03 51 2.25 2.25 0.05 2.20 2.25
2024-04-02 5,254 2.20 2.20 0.05 2.20 2.25
2024-03-28 657,487 2.25 2.15 0.00 2.20 2.25
2024-03-27 3,502 2.15 2.15 -0.10 2.10 2.15
2024-03-26 50 2.25 2.25 0.05 2.20 2.25
2024-03-25 120,394 2.20 2.20 -0.15 2.20 2.25
2024-03-22 752 2.35 2.35 0.11 2.20 2.35
2024-03-21 1,555 2.20 2.24 -0.05 2.20 2.35
2024-03-20 1,234 2.35 2.29 0.09 2.20 2.35
2024-03-19 6,201 2.20 2.20 -0.12 2.20 2.28
2024-03-18 347 2.33 2.32 0.09 2.20 2.33
2024-03-15 4,897 2.33 2.23 0.16 2.07 2.33
2024-03-14 134,480 2.33 2.07 -0.22 2.02 2.33
2024-03-13 49 2.29 2.29 -0.01 2.08 2.29
2024-03-12 18,367 2.30 2.30 0.01 2.08 2.33
2024-03-11 300,767 2.29 2.29 -0.03 2.07 2.29
2024-03-08 2,859 2.33 2.32 0.02 2.30 2.33
2024-03-07 104,771 2.31 2.30 0.00 2.30 2.32
2024-03-06 1,646 2.30 2.30 -0.02 2.12 2.30
2024-03-05 500 2.32 2.32 0.00 2.12 2.32
2024-03-04 429 2.32 2.32 0.00 2.12 2.32
2024-03-01 463 2.32 2.32 0.19 2.10 2.32
2024-02-29 10,648 2.32 2.13 -0.22 2.05 2.32
2024-02-28 1,857 2.35 2.35 0.00 2.20 2.35
2024-02-27 577 2.35 2.35 0.00 2.20 2.35
2024-02-26 690 2.35 2.35 0.00 2.20 2.35
2024-02-23 3,849 2.35 2.35 -0.01 2.20 2.35
2024-02-22 1,000 2.36 2.36 0.22 2.13 2.35
2024-02-21 4,001 2.11 2.14 0.01 2.11 2.36
2024-02-20 21,855 2.38 2.13 -0.02 2.14 2.36
2024-02-19 64,750 2.13 2.15 -0.24 2.15 2.40
2024-02-16 15,387 2.40 2.39 0.01 2.20 2.40
2024-02-15 13,894 2.38 2.38 0.00 2.20 2.47
2024-02-13 7,352 2.38 2.38 -0.04 2.38 2.44
2024-02-12 38,049 2.44 2.42 0.02 2.12 2.44
2024-02-09 4,084 2.42 2.40 0.27 2.10 2.42
2024-02-08 16,869 2.09 2.13 -0.31 2.10 2.42
2024-02-07 94 2.44 2.44 0.00 2.09 2.42
2024-02-06 750 2.44 2.44 0.35 2.08 2.44
2024-02-05 1,902 2.09 2.09 -0.16 2.08 2.45
2024-02-02 22,951 2.47 2.25 0.01 2.12 2.47
2024-02-01 969 2.24 2.24 0.00 2.07 2.24
2024-01-31 962 2.24 2.24 0.06 2.23 2.24
2024-01-30 2,185 2.24 2.18 0.16 2.07 2.24
2024-01-29 7,200 2.25 2.02 0.01 2.07 2.25
2024-01-26 524,434 2.24 2.01 -0.04 2.00 2.24
2024-01-25 23,521 2.05 2.05 -0.04 2.23 2.24
2024-01-24 242 2.05 2.09 0.00 2.07 2.25
2024-01-23 7,592 2.05 2.09 -0.16 2.05 2.25
2024-01-22 96 2.25 2.25 0.00 2.02 2.25
2024-01-19 2,155 2.25 2.25 0.00 2.02 2.25
2024-01-18 302 2.25 2.25 0.00 2.02 2.25
2024-01-17 218 2.25 2.25 0.00 2.02 2.25
2024-01-16 6,758 2.25 2.25 0.15 2.02 2.25
2024-01-15 7,382 2.02 2.10 -0.15 2.02 2.25
2024-01-12 500 2.25 2.25 0.20 2.02 2.25
2024-01-11 8,602 2.01 2.05 -0.06 2.02 2.25
2024-01-10 5,096 2.25 2.11 -0.07 2.10 2.25
2024-01-09 1,750 2.03 2.18 0.03 2.03 2.25
2024-01-08 15,100 2.15 2.15 -0.10 2.15 2.25
2024-01-05 500 2.25 2.25 0.00 2.15 2.25
2024-01-04 548 2.25 2.25 0.01 2.15 2.25
2024-01-03 471 2.15 2.24 0.00 2.15 2.25
2024-01-02 12,889 2.25 2.24 0.03 2.24 2.25
2023-12-29 4,572 2.21 2.21 -0.03 2.15 2.24
2023-12-28 10,535 2.24 2.24 0.00 2.15 2.24
2023-12-27 596 2.24 2.24 0.00 2.15 2.24
2023-12-22 500 2.24 2.24 0.22 2.03 2.24
2023-12-21 0 2.00 2.02 0.00 2.22 2.24
2023-12-20 61,967 2.00 2.02 -0.23 2.01 2.24
2023-12-19 500 2.25 2.25 0.00 2.24 2.25
2023-12-18 1,000 2.25 2.25 0.00 2.24 2.25
2023-12-15 6,663 2.25 2.25 0.00 2.24 2.25
2023-12-14 6,000 2.25 2.25 -0.01 2.24 2.25
2023-12-13 1,232 2.50 2.26 0.02 2.25 2.50
2023-12-12 1,000 2.24 2.24 -0.11 2.24 2.50
2023-12-11 300,000 2.35 2.35 -0.15 2.25 2.50
2023-12-08 0 2.50 2.50 0.00 2.24 2.50
2023-12-07 0 2.50 2.50 0.00 2.24 2.50
2023-12-06 750 2.50 2.50 0.00 2.24 2.50
2023-12-05 1,342 2.50 2.50 0.09 2.24 2.50
2023-12-04 1,200 2.49 2.41 0.09 2.24 2.49
2023-12-01 37,806 2.24 2.32 -0.46 2.24 2.77
2023-11-30 505 2.78 2.78 -0.01 2.50 2.78
2023-11-29 540 2.78 2.79 0.01 2.50 2.78
2023-11-28 1,679 2.80 2.78 -0.01 2.50 2.80
2023-11-27 707 2.80 2.79 -0.01 2.50 2.80
2023-11-24 500 2.80 2.80 0.27 2.50 2.79
2023-11-23 20,800 2.80 2.53 -0.27 2.50 2.80
2023-11-22 10,000 2.80 2.80 -0.03 2.60 2.80
2023-11-21 800 2.83 2.83 0.00 2.60 2.80
2023-11-20 437 2.83 2.83 0.00 2.60 2.83
2023-11-17 585 2.83 2.83 0.31 2.60 2.83
2023-11-16 24,950 2.50 2.52 -0.08 2.50 2.83
2023-11-15 14,539 2.74 2.60 0.08 2.53 2.83
2023-11-14 40,001 2.53 2.52 -0.28 2.53 2.85
2023-11-13 56 2.80 2.80 -0.05 2.80 2.85
2023-11-10 400 2.85 2.85 0.01 2.80 2.85
2023-11-09 4,778 2.83 2.84 0.31 2.80 2.85
2023-11-08 91,630 3.00 2.53 -0.56 2.55 2.93
2023-11-07 3,510 3.10 3.09 0.33 2.70 3.10
2023-11-06 3,700 3.10 2.76 -0.34 2.61 3.10
2023-11-03 1,000 3.10 3.10 0.00 2.59 3.10
2023-11-02 75,533 3.10 3.10 0.10 2.70 3.10
2023-11-01 41,343 3.10 3.00 0.18 2.57 3.10
2023-10-31 4,034 2.89 2.82 -0.03 2.57 2.90
2023-10-30 3,270 2.57 2.85 -0.04 2.57 2.90
2023-10-27 553 2.89 2.89 0.06 2.57 2.90
2023-10-26 2,150 2.90 2.83 -0.02 2.57 2.90
2023-10-25 36,064 2.85 2.85 0.00 2.57 2.87
2023-10-24 2,196 2.85 2.85 0.14 2.57 2.85
2023-10-23 7,932 2.90 2.71 -0.24 2.68 2.87
2023-10-20 530 2.97 2.95 -0.05 2.68 2.98
2023-10-19 8,537 2.99 3.00 -0.18 2.68 2.98
2023-10-18 59,210 3.25 3.18 0.62 2.57 3.19
2023-10-17 2,500 2.56 2.56 -0.47 2.51 2.88
2023-10-13 101,802 3.03 3.03 0.21 2.71 3.01
2023-10-12 7,781 3.05 2.82 -0.24 2.70 3.02
2023-10-11 500 3.06 3.06 0.29 2.70 3.06
2023-10-10 2,609 3.00 2.77 0.04 2.70 3.00
2023-10-09 3,174 2.73 2.73 0.21 2.66 3.08
2023-10-06 50,833 3.19 2.52 -0.76 2.66 3.19
2023-10-05 1,000 3.28 3.28 0.00 3.11 3.27
2023-10-04 1,313 3.28 3.28 0.07 3.00 3.28
2023-10-03 1,020 3.30 3.21 0.02 3.00 3.30
2023-10-02 125,354 3.20 3.19 0.06 2.70 3.20
2023-09-29 6,300 3.38 3.13 0.24 3.12 3.38
2023-09-28 22,534 2.98 2.89 0.01 2.62 2.98
2023-09-27 0 2.88 2.88 0.00 2.56 2.88
2023-09-26 324 2.88 2.88 0.10 2.56 2.88
2023-09-25 3,229 2.88 2.78 -0.04 2.56 2.88
2023-09-22 617 2.82 2.82 -0.01 2.56 2.88
2023-09-21 600 2.85 2.83 0.09 2.56 2.85
2023-09-20 10,832 2.83 2.74 0.03 2.56 2.83
2023-09-19 2,000 2.74 2.71 -0.02 2.56 2.74
2023-09-18 1,227 2.74 2.73 -0.01 2.56 2.74
2023-09-15 500 2.74 2.74 0.00 2.56 2.74
2023-09-14 427 2.74 2.74 0.00 2.56 2.74
2023-09-13 800 2.74 2.74 0.00 2.56 2.74
2023-09-12 400 2.74 2.74 0.15 2.56 2.74
2023-09-11 4,179 2.74 2.59 -0.24 2.56 2.74
2023-09-08 3 2.83 2.83 0.04 2.56 2.74
2023-09-07 1,800 2.83 2.79 0.05 2.56 2.83
2023-09-06 1,300 2.75 2.74 0.15 2.56 2.75
2023-09-05 12,056 2.75 2.59 -0.19 2.56 2.75
2023-09-04 1,233 2.86 2.78 0.10 2.56 2.86
2023-09-01 800 2.68 2.68 0.03 2.56 2.68
2023-08-31 7,975 2.86 2.65 0.03 2.55 2.86
2023-08-30 27,344 2.89 2.62 -0.27 2.60 2.86
2023-08-29 510 2.89 2.89 0.31 2.61 2.89
2023-08-28 7,867 2.89 2.58 -0.25 2.53 2.89
2023-08-25 2,000 2.87 2.83 0.05 2.53 2.87
2023-08-24 2,176 2.78 2.78 0.25 2.53 2.87
2023-08-23 110 2.53 2.53 -0.36 2.53 2.87
2023-08-22 1,469 2.89 2.89 0.33 2.53 2.89
2023-08-21 14,390 2.98 2.56 -0.43 2.55 2.89
2023-08-18 600 2.99 2.99 0.25 2.59 2.98
2023-08-17 3,586 2.99 2.74 -0.25 2.59 2.99
2023-08-16 814 2.99 2.99 0.00 2.59 2.98
2023-08-15 31,043 2.99 2.99 -0.01 2.59 2.99
2023-08-14 541 3.00 3.00 0.15 2.58 3.00
2023-08-11 150,750 2.95 2.85 0.20 2.56 3.00
2023-08-10 3,259 2.88 2.65 -0.25 2.55 2.89
2023-08-09 510 2.89 2.90 0.07 2.55 2.89
2023-08-08 1,008 2.90 2.83 0.12 2.52 2.90
2023-08-04 1,547 2.60 2.71 -0.18 2.52 2.90
2023-08-03 3,228 2.90 2.89 0.31 2.52 2.90
2023-08-02 20,900 2.90 2.58 -0.29 2.52 2.88
2023-07-31 24,617 2.90 2.87 -0.12 2.52 2.90
2023-07-28 289 2.99 2.99 -0.01 2.76 2.99
2023-07-27 500 3.00 3.00 0.33 2.52 2.99
2023-07-26 37,788 2.66 2.67 -0.43 2.66 3.00
2023-07-25 500 3.10 3.10 0.01 2.66 3.00
2023-07-24 914 3.10 3.09 -0.01 2.66 3.10
2023-07-21 841 3.10 3.10 0.00 2.60 3.10
2023-07-20 64 3.10 3.10 0.00 2.52 3.10
2023-07-19 446 3.10 3.10 -0.10 2.52 3.10
2023-07-18 1,030 3.20 3.20 -0.10 2.52 3.10
2023-07-17 750 3.30 3.30 0.21 2.52 3.20
2023-07-14 17,944 3.09 3.09 -0.11 2.52 3.40
2023-07-13 500 3.20 3.20 0.04 2.63 3.20
2023-07-12 1,522 3.16 3.16 0.17 2.75 3.29
Select Stock
Prev. Closing Price $3.50
Open $3.68
Bid $3.55
Ask $3.75
Volume Traded 587
Last Traded $3.75
Summary
Price History
Latest News
Quarterly Financials
Annual Reports
Audited Financials

Trading

News Room

Events

Regulations

Listings

Investors

Services

About JSE

JSE-Logo-white-text-white-symbol.png
We foster the growth of the domestic financial services sector.

Contact Us

40 Harbour Street,
Kingston, Jamaica, W.I.
Monday – Friday : 8:30am – 4:30pm
876-967-3271
communications@jamstockex.com

Customer Service

Get updates from the JSE Group

Follow Us