Search
Close this search box.

Price History

CARIBBEAN CEMENT COMPANY LTD. (CCC)

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 6,297 62.11 63.41 0.17 62.11 64.50
2024-07-10 19,536 64.20 63.24 -0.13 64.00 64.80
2024-07-09 10,325 64.00 63.37 0.00 62.55 64.00
2024-07-08 648 64.89 63.37 1.27 64.20 64.89
2024-07-05 67,932 64.99 62.10 0.10 64.95 65.00
2024-07-04 10,716 62.00 62.00 -0.01 61.98 62.00
2024-07-02 69,242 61.98 62.01 -0.78 61.98 62.00
2024-07-01 10,120 64.00 62.79 -1.56 64.55 64.95
2024-06-28 32,544 64.98 64.35 2.22 64.98 65.00
2024-06-27 72,805 62.00 62.13 -0.14 62.20 63.54
2024-06-26 12,794 62.99 62.27 -0.22 62.95 62.99
2024-06-25 1,549 63.00 62.49 0.32 62.70 63.00
2024-06-24 3,652 62.26 62.17 0.51 62.95 63.00
2024-06-21 5,223 62.26 61.66 -0.59 61.10 62.26
2024-06-20 13,472 61.28 62.25 1.01 61.25 62.26
2024-06-19 10,719 63.90 61.24 -0.16 63.80 63.90
2024-06-18 23,204 61.75 61.40 -0.38 61.10 62.00
2024-06-17 29,792 64.45 61.78 0.41 61.00 64.45
2024-06-14 21,320 61.00 61.37 0.53 61.00 64.70
2024-06-13 107,900 64.73 60.84 -0.41 64.74 64.75
2024-06-12 11,170 62.40 61.25 -1.20 62.42 62.45
2024-06-11 6,611 62.45 62.45 1.90 62.40 62.45
2024-06-10 106,126 60.50 60.55 -1.08 62.40 62.45
2024-06-07 8,562 62.50 61.63 -1.37 62.20 62.50
2024-06-06 23,374 63.00 63.00 0.04 61.05 62.50
2024-06-05 17,789 63.00 62.96 0.51 62.98 63.00
2024-06-04 2,860 62.50 62.45 -0.55 62.00 62.99
2024-06-03 60,348 63.00 63.00 0.00 62.98 63.00
2024-05-31 71,701 63.00 63.00 -1.48 62.98 63.00
2024-05-30 71,798 63.01 64.48 0.75 62.00 63.00
2024-05-29 116,431 64.80 63.73 0.42 64.78 64.80
2024-05-28 46,761 64.50 63.31 1.30 64.50 64.80
2024-05-27 6,266 63.80 62.01 -1.69 64.78 64.80
2024-05-24 21,726 63.50 63.70 -0.05 63.50 63.78
2024-05-22 5,841 63.50 63.75 0.23 63.50 63.79
2024-05-21 7,012 63.50 63.52 0.17 63.50 64.80
2024-05-20 39,266 64.00 63.35 0.50 64.88 64.90
2024-05-17 1,100 62.90 62.85 0.51 62.90 62.98
2024-05-16 12,265 62.98 62.34 -0.75 60.10 62.98
2024-05-15 52,166 63.50 63.09 0.40 63.50 63.55
2024-05-14 12,887 63.00 62.69 -2.21 61.10 63.00
2024-05-13 715 64.90 64.90 2.43 64.88 64.90
2024-05-10 25,889 64.98 62.47 -0.10 64.95 64.98
2024-05-09 9,828 61.51 62.57 -2.28 62.00 64.10
2024-05-08 2,742 65.00 64.85 1.38 64.98 64.99
2024-05-07 103,908 65.00 63.47 -3.81 62.09 65.00
2024-05-06 10,178 67.60 67.28 6.02 67.00 67.60
2024-05-03 64,019 69.90 61.26 -3.24 61.05 68.50
2024-05-02 24,310 60.98 64.50 6.11 60.36 64.50
2024-05-01 162,429 63.00 58.39 0.40 59.25 65.00
2024-04-30 46,420 57.89 57.99 0.39 57.85 58.00
2024-04-29 7,057 57.99 57.60 1.56 57.59 57.99
2024-04-26 26,366 57.00 56.04 0.03 57.59 57.90
2024-04-25 60,521 56.00 56.01 0.00 56.00 56.20
2024-04-24 10,251 56.20 56.01 -0.27 56.10 56.20
2024-04-23 913 56.00 56.28 -0.38 56.00 56.50
2024-04-22 1,549 56.50 56.66 0.16 56.40 56.50
2024-04-19 446,118 56.50 56.50 -1.33 56.00 57.80
2024-04-18 1,105 57.90 57.83 0.34 56.03 57.90
2024-04-17 400 57.98 57.49 0.60 56.00 57.98
2024-04-16 8,209 57.99 56.89 -2.57 56.00 57.99
2024-04-15 3,071 57.24 59.46 -0.03 57.90 58.00
2024-04-12 57 59.49 59.49 0.53 57.24 59.50
2024-04-11 2,601 59.49 58.96 -0.02 57.00 59.49
2024-04-10 2,113 59.80 58.98 2.67 59.02 59.50
2024-04-09 29,949 56.00 56.31 -2.06 56.00 58.48
2024-04-08 3,194 58.50 58.37 2.20 58.00 58.50
2024-04-05 10,291 56.00 56.17 0.16 56.01 57.99
2024-04-04 16,470 56.00 56.01 -0.44 56.00 58.44
2024-04-03 9,434 58.45 56.45 -2.41 57.00 58.45
2024-04-02 3,851 58.80 58.86 -0.03 56.25 59.09
2024-03-28 78,540 61.50 58.89 2.56 61.50 61.95
2024-03-27 24,911 56.00 56.33 -0.63 56.00 57.00
2024-03-26 1,070 57.00 56.96 0.85 56.79 57.00
2024-03-25 34,423 56.00 56.11 -0.68 56.50 56.79
2024-03-22 343 57.00 56.79 0.20 56.40 57.00
2024-03-21 834 56.60 56.59 0.44 56.10 56.60
2024-03-20 26,945 56.60 56.15 0.04 56.50 56.60
2024-03-19 8,499 56.60 56.11 -0.05 56.00 56.60
2024-03-18 6,125 56.00 56.16 0.15 56.50 56.60
2024-03-15 13,075 56.00 56.01 -0.49 56.00 56.60
2024-03-14 502,699 56.60 56.50 -0.07 56.00 56.60
2024-03-13 548 56.50 56.57 -0.03 56.50 56.60
2024-03-12 226 56.60 56.60 0.60 56.50 56.60
2024-03-11 671,095 56.00 56.00 -0.08 56.50 56.60
2024-03-08 35,840 57.00 56.08 -0.05 56.00 57.00
2024-03-07 4,120 56.99 56.13 -0.52 56.02 56.99
2024-03-06 5,557 56.95 56.65 0.60 56.02 57.00
2024-03-05 4,217 56.00 56.05 -0.05 56.00 57.00
2024-03-04 2,375 56.01 56.10 -0.94 56.90 57.00
2024-03-01 13,036 57.98 57.04 -2.78 56.01 58.00
2024-02-29 73,856 59.99 59.82 -0.18 59.99 60.00
2024-02-28 28,158 61.42 60.00 0.19 60.00 61.42
2024-02-27 500 61.40 59.81 -0.03 58.50 59.99
2024-02-26 16,454 61.50 59.84 3.10 61.42 61.50
2024-02-23 10,163 59.88 56.74 -0.87 57.62 59.88
2024-02-22 11,269 59.90 57.61 -1.32 56.21 60.00
2024-02-21 34,522 56.00 58.93 -0.17 59.00 59.89
2024-02-20 39,502 59.50 59.10 1.22 59.06 59.89
2024-02-19 10,200 59.20 57.88 0.95 57.51 59.19
2024-02-16 20,436 57.00 56.93 1.78 57.00 58.50
2024-02-15 1,617 55.98 55.15 0.09 55.10 56.00
2024-02-13 5,141 55.99 55.06 0.81 55.02 56.00
2024-02-12 5,877 54.00 54.25 0.47 55.20 55.99
2024-02-09 16,941 53.51 53.78 0.51 53.51 54.99
2024-02-08 4,459 53.80 53.27 0.26 53.50 53.80
2024-02-07 29,042 53.20 53.01 -0.02 53.75 53.80
2024-02-06 12,160 53.00 53.03 -0.76 53.00 53.80
2024-02-05 5,675 53.80 53.79 0.04 53.70 53.80
2024-02-02 404 54.95 53.75 0.43 53.32 54.99
2024-02-01 3,278 54.00 53.32 -1.33 51.35 55.00
2024-01-31 266,764 57.00 54.65 -0.05 56.97 57.00
2024-01-30 6,781 54.70 54.70 1.98 53.00 55.00
2024-01-29 20,473 52.45 52.72 -0.17 53.99 55.00
2024-01-26 434 53.00 52.89 -0.40 52.45 53.00
2024-01-25 185 53.00 53.29 1.95 52.01 53.00
2024-01-24 35,226 51.26 51.34 -2.03 54.00 55.00
2024-01-23 6,575 53.25 53.37 0.30 53.25 55.00
2024-01-22 1,219 53.00 53.07 1.60 52.00 55.00
2024-01-19 6,475 51.32 51.47 -4.17 51.35 54.99
2024-01-18 558 55.00 55.64 2.32 53.32 55.00
2024-01-17 18,488 51.26 53.32 -0.95 55.00 56.99
2024-01-16 454 56.00 54.27 0.21 53.00 56.00
2024-01-15 14,235 55.50 54.06 -2.19 56.90 57.00
2024-01-12 503,525 56.90 56.25 -0.27 56.52 57.00
2024-01-11 17,212 56.50 56.52 0.15 57.00 57.40
2024-01-10 1,772 57.00 56.37 1.33 57.00 57.40
2024-01-09 645 54.76 55.04 0.64 54.76 56.00
2024-01-08 13,087 57.62 54.40 -3.24 54.75 57.62
2024-01-05 978 57.64 57.64 1.25 54.05 57.63
2024-01-04 1,792 57.64 56.39 2.04 54.06 57.64
2024-01-03 10,876 57.66 54.35 -4.90 54.01 57.66
2024-01-02 6,211 59.48 59.25 1.59 54.02 59.50
2023-12-29 107,713 60.00 57.66 4.49 60.00 62.00
2023-12-28 2,207,611 56.96 53.17 -0.57 56.00 56.96
2023-12-27 2,150,342 53.74 53.74 0.00 53.70 53.75
2023-12-22 6,151 53.59 53.74 0.11 53.59 53.63
2023-12-21 5,196 53.65 53.63 0.38 53.59 53.65
2023-12-20 1,390 53.59 53.25 0.79 50.10 53.59
2023-12-19 75,975 53.30 52.46 -0.84 50.00 53.65
2023-12-18 407 53.30 53.30 -0.06 53.00 53.74
2023-12-15 202 53.00 53.36 0.35 53.00 53.75
2023-12-14 75,016 53.00 53.01 0.00 53.00 53.75
2023-12-13 5,048 53.00 53.01 -0.76 53.50 53.75
2023-12-12 11,807 53.00 53.77 0.76 53.00 54.98
2023-12-11 7,536 53.00 53.01 -0.20 53.00 54.00
2023-12-08 10,653 54.50 53.21 -0.48 53.00 54.00
2023-12-07 24,458 52.50 53.69 -0.42 52.21 54.00
2023-12-06 1,397 54.00 54.11 0.08 55.10 55.30
2023-12-05 1,443 54.21 54.03 -0.18 54.21 55.99
2023-12-04 410 56.98 54.21 -3.02 52.62 56.98
2023-12-01 18,748 58.89 57.23 3.69 52.61 58.70
2023-11-30 3,772 53.99 53.54 -0.47 52.01 53.99
2023-11-29 3,613 54.00 54.01 -0.45 52.00 54.00
2023-11-28 4,401 54.00 54.46 -0.35 54.00 55.00
2023-11-27 5,863 54.98 54.81 3.42 53.10 54.98
2023-11-24 109,512 51.20 51.39 -2.08 51.21 54.98
2023-11-23 552 55.00 53.47 2.50 52.13 55.00
2023-11-22 220,804 53.95 50.97 1.36 50.00 56.50
2023-11-21 21,990 49.55 49.61 -0.57 49.55 50.20
2023-11-20 9,493 50.20 50.18 -0.06 50.15 50.20
2023-11-17 17,396 50.00 50.24 -0.69 50.00 50.20
2023-11-16 2,935 50.94 50.93 0.91 50.05 50.93
2023-11-15 186,329 50.94 50.02 -0.37 50.00 50.94
2023-11-14 11,092 50.94 50.39 0.38 50.20 50.94
2023-11-13 9,077 50.01 50.01 -0.55 50.20 50.94
2023-11-10 18,635 50.94 50.56 0.91 50.01 50.94
2023-11-09 13,244 50.93 49.65 -0.25 50.00 50.93
2023-11-08 834 49.59 49.90 -0.28 49.59 50.94
2023-11-07 903 51.00 50.18 -0.76 49.60 50.94
2023-11-06 3,303 50.98 50.94 -0.04 50.98 51.00
2023-11-03 6,504 51.00 50.98 -0.02 49.55 51.00
2023-11-02 35,095 51.00 51.00 0.23 50.85 51.00
2023-11-01 46,234 49.01 50.77 0.37 49.01 51.00
2023-10-31 34,273 50.99 50.40 1.10 50.99 51.00
2023-10-30 18,894 49.00 49.30 -0.17 49.00 50.00
2023-10-27 13,083 50.32 49.47 -0.44 49.02 50.32
2023-10-26 223,047 49.05 49.91 0.85 49.01 50.00
2023-10-25 16,417 49.05 49.06 0.01 49.02 50.00
2023-10-24 3,908 49.00 49.05 -0.19 49.00 50.00
2023-10-23 5,598 49.00 49.24 0.13 49.00 50.00
2023-10-20 536 50.00 49.11 0.06 49.05 50.00
2023-10-19 2,304 50.00 49.05 0.01 49.00 50.00
2023-10-18 34,016 49.00 49.04 -0.14 49.00 49.50
2023-10-17 20,447 50.00 49.18 -0.82 49.20 50.00
2023-10-13 377 50.00 50.00 0.21 49.45 50.00
2023-10-12 2,052 49.40 49.79 0.40 49.40 50.00
2023-10-11 9,223 50.00 49.39 -1.13 49.40 50.00
2023-10-10 504,129 51.50 50.52 0.15 51.50 52.00
2023-10-09 1,285 50.70 50.37 1.36 51.48 51.50
2023-10-06 52,867 51.56 49.01 -2.55 49.01 52.70
2023-10-05 8,742 52.80 51.56 -2.18 49.50 52.80
2023-10-04 49 53.74 53.74 0.50 53.50 53.74
2023-10-03 3,700 53.85 53.24 -0.62 52.11 53.85
2023-10-02 3,206 54.00 53.86 1.83 53.00 54.00
2023-09-29 359,134 56.80 52.03 0.95 56.00 56.80
2023-09-28 19,883 52.00 51.08 0.35 52.00 53.00
2023-09-27 18,082 52.00 50.73 1.72 50.00 52.00
2023-09-26 30,657 49.00 49.01 -0.03 49.00 49.98
2023-09-25 61,013 49.00 49.04 -0.40 49.05 49.99
2023-09-22 131,630 49.00 49.44 -0.06 49.01 49.99
2023-09-21 1,933 49.50 49.50 0.46 49.50 49.99
2023-09-20 137,030 49.50 49.04 -0.17 49.50 49.99
2023-09-19 5,901 49.00 49.21 0.21 49.00 49.50
2023-09-18 582,105 49.85 49.00 1.26 49.00 49.85
2023-09-15 4,206 47.50 47.74 0.33 47.41 48.50
2023-09-14 6,946 49.00 47.41 -1.48 45.51 48.00
2023-09-13 287 49.99 48.89 0.41 48.33 49.99
2023-09-12 14,426 45.15 48.48 -2.00 45.15 49.99
2023-09-11 2,760 50.00 50.48 -0.36 49.20 50.00
2023-09-08 3,265 50.30 50.84 0.51 50.30 50.99
2023-09-07 1,130 50.30 50.33 0.00 50.30 51.00
2023-09-06 4,900 50.90 50.33 0.02 50.30 51.00
2023-09-05 3,461 51.00 50.31 -0.69 49.20 51.00
2023-09-04 1,013 51.00 51.00 -0.72 50.02 51.00
2023-09-01 30,539 51.00 51.72 0.15 50.01 51.00
2023-08-31 25,234 52.00 51.57 1.18 52.00 52.09
2023-08-30 278,333 52.00 50.39 0.38 49.51 52.00
2023-08-29 2,410 50.01 50.01 -0.82 50.00 52.00
2023-08-28 1,972 52.00 50.83 0.51 50.00 52.00
2023-08-25 6,100 50.00 50.32 -1.51 50.00 52.00
2023-08-24 247 52.00 51.83 0.25 51.58 52.00
2023-08-23 812,000 51.50 51.58 1.07 50.53 52.00
2023-08-22 29,125 51.50 50.51 -1.12 50.52 51.50
2023-08-21 957 51.99 51.63 0.36 51.27 51.98
2023-08-18 2,525 52.00 51.27 -0.64 50.68 52.00
2023-08-17 8,861 52.00 51.91 1.62 50.68 52.00
2023-08-16 6,854 51.50 50.29 -0.39 50.68 52.00
2023-08-15 16,552 50.11 50.68 0.55 50.10 52.00
2023-08-14 70,834 50.12 50.13 -1.42 50.14 51.55
2023-08-11 3,563 51.75 51.55 0.00 51.10 51.75
2023-08-10 27,619 52.00 51.55 -0.50 51.25 52.00
2023-08-09 247,131 51.20 52.05 -3.60 51.27 52.00
2023-08-08 1,159 56.20 55.65 2.34 55.50 56.40
2023-08-04 522,545 55.19 53.31 -1.37 52.30 56.45
2023-08-03 6,847 56.35 54.68 2.71 52.03 56.35
2023-08-02 2,676 56.60 51.97 -3.38 52.01 56.20
2023-07-31 19,508 56.80 55.35 0.22 51.20 56.80
2023-07-28 1,676 56.60 55.13 -0.75 54.50 56.62
2023-07-27 5,927 56.65 55.88 1.29 53.07 56.65
2023-07-26 4,670 56.78 54.59 1.46 54.00 56.76
2023-07-25 1,526 56.85 53.13 -1.63 55.00 56.84
2023-07-24 169,426 57.49 54.76 4.40 57.00 57.10
2023-07-21 2,718 50.03 50.36 0.31 50.09 53.00
2023-07-20 16,089 50.03 50.05 -0.38 50.40 53.00
2023-07-19 1,974 50.01 50.43 -2.71 52.70 53.00
2023-07-18 7,588 53.15 53.14 -0.17 53.14 57.30
2023-07-17 1,632 57.39 53.31 0.44 53.10 57.39
2023-07-14 4,749 55.00 52.87 -1.79 53.01 55.00
2023-07-13 23,156 54.70 54.66 -0.04 54.00 54.70
2023-07-12 4,754 54.65 54.70 0.70 53.90 54.00
  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2024-07-11 6,297 62.11 63.41 0.17 62.11 64.50
2024-07-10 19,536 64.20 63.24 -0.13 64.00 64.80
2024-07-09 10,325 64.00 63.37 0.00 62.55 64.00
2024-07-08 648 64.89 63.37 1.27 64.20 64.89
2024-07-05 67,932 64.99 62.10 0.10 64.95 65.00
2024-07-04 10,716 62.00 62.00 -0.01 61.98 62.00
2024-07-02 69,242 61.98 62.01 -0.78 61.98 62.00
2024-07-01 10,120 64.00 62.79 -1.56 64.55 64.95
2024-06-28 32,544 64.98 64.35 2.22 64.98 65.00
2024-06-27 72,805 62.00 62.13 -0.14 62.20 63.54
2024-06-26 12,794 62.99 62.27 -0.22 62.95 62.99
2024-06-25 1,549 63.00 62.49 0.32 62.70 63.00
2024-06-24 3,652 62.26 62.17 0.51 62.95 63.00
2024-06-21 5,223 62.26 61.66 -0.59 61.10 62.26
2024-06-20 13,472 61.28 62.25 1.01 61.25 62.26
2024-06-19 10,719 63.90 61.24 -0.16 63.80 63.90
2024-06-18 23,204 61.75 61.40 -0.38 61.10 62.00
2024-06-17 29,792 64.45 61.78 0.41 61.00 64.45
2024-06-14 21,320 61.00 61.37 0.53 61.00 64.70
2024-06-13 107,900 64.73 60.84 -0.41 64.74 64.75
2024-06-12 11,170 62.40 61.25 -1.20 62.42 62.45
2024-06-11 6,611 62.45 62.45 1.90 62.40 62.45
2024-06-10 106,126 60.50 60.55 -1.08 62.40 62.45
2024-06-07 8,562 62.50 61.63 -1.37 62.20 62.50
2024-06-06 23,374 63.00 63.00 0.04 61.05 62.50
2024-06-05 17,789 63.00 62.96 0.51 62.98 63.00
2024-06-04 2,860 62.50 62.45 -0.55 62.00 62.99
2024-06-03 60,348 63.00 63.00 0.00 62.98 63.00
2024-05-31 71,701 63.00 63.00 -1.48 62.98 63.00
2024-05-30 71,798 63.01 64.48 0.75 62.00 63.00
2024-05-29 116,431 64.80 63.73 0.42 64.78 64.80
2024-05-28 46,761 64.50 63.31 1.30 64.50 64.80
2024-05-27 6,266 63.80 62.01 -1.69 64.78 64.80
2024-05-24 21,726 63.50 63.70 -0.05 63.50 63.78
2024-05-22 5,841 63.50 63.75 0.23 63.50 63.79
2024-05-21 7,012 63.50 63.52 0.17 63.50 64.80
2024-05-20 39,266 64.00 63.35 0.50 64.88 64.90
2024-05-17 1,100 62.90 62.85 0.51 62.90 62.98
2024-05-16 12,265 62.98 62.34 -0.75 60.10 62.98
2024-05-15 52,166 63.50 63.09 0.40 63.50 63.55
2024-05-14 12,887 63.00 62.69 -2.21 61.10 63.00
2024-05-13 715 64.90 64.90 2.43 64.88 64.90
2024-05-10 25,889 64.98 62.47 -0.10 64.95 64.98
2024-05-09 9,828 61.51 62.57 -2.28 62.00 64.10
2024-05-08 2,742 65.00 64.85 1.38 64.98 64.99
2024-05-07 103,908 65.00 63.47 -3.81 62.09 65.00
2024-05-06 10,178 67.60 67.28 6.02 67.00 67.60
2024-05-03 64,019 69.90 61.26 -3.24 61.05 68.50
2024-05-02 24,310 60.98 64.50 6.11 60.36 64.50
2024-05-01 162,429 63.00 58.39 0.40 59.25 65.00
2024-04-30 46,420 57.89 57.99 0.39 57.85 58.00
2024-04-29 7,057 57.99 57.60 1.56 57.59 57.99
2024-04-26 26,366 57.00 56.04 0.03 57.59 57.90
2024-04-25 60,521 56.00 56.01 0.00 56.00 56.20
2024-04-24 10,251 56.20 56.01 -0.27 56.10 56.20
2024-04-23 913 56.00 56.28 -0.38 56.00 56.50
2024-04-22 1,549 56.50 56.66 0.16 56.40 56.50
2024-04-19 446,118 56.50 56.50 -1.33 56.00 57.80
2024-04-18 1,105 57.90 57.83 0.34 56.03 57.90
2024-04-17 400 57.98 57.49 0.60 56.00 57.98
2024-04-16 8,209 57.99 56.89 -2.57 56.00 57.99
2024-04-15 3,071 57.24 59.46 -0.03 57.90 58.00
2024-04-12 57 59.49 59.49 0.53 57.24 59.50
2024-04-11 2,601 59.49 58.96 -0.02 57.00 59.49
2024-04-10 2,113 59.80 58.98 2.67 59.02 59.50
2024-04-09 29,949 56.00 56.31 -2.06 56.00 58.48
2024-04-08 3,194 58.50 58.37 2.20 58.00 58.50
2024-04-05 10,291 56.00 56.17 0.16 56.01 57.99
2024-04-04 16,470 56.00 56.01 -0.44 56.00 58.44
2024-04-03 9,434 58.45 56.45 -2.41 57.00 58.45
2024-04-02 3,851 58.80 58.86 -0.03 56.25 59.09
2024-03-28 78,540 61.50 58.89 2.56 61.50 61.95
2024-03-27 24,911 56.00 56.33 -0.63 56.00 57.00
2024-03-26 1,070 57.00 56.96 0.85 56.79 57.00
2024-03-25 34,423 56.00 56.11 -0.68 56.50 56.79
2024-03-22 343 57.00 56.79 0.20 56.40 57.00
2024-03-21 834 56.60 56.59 0.44 56.10 56.60
2024-03-20 26,945 56.60 56.15 0.04 56.50 56.60
2024-03-19 8,499 56.60 56.11 -0.05 56.00 56.60
2024-03-18 6,125 56.00 56.16 0.15 56.50 56.60
2024-03-15 13,075 56.00 56.01 -0.49 56.00 56.60
2024-03-14 502,699 56.60 56.50 -0.07 56.00 56.60
2024-03-13 548 56.50 56.57 -0.03 56.50 56.60
2024-03-12 226 56.60 56.60 0.60 56.50 56.60
2024-03-11 671,095 56.00 56.00 -0.08 56.50 56.60
2024-03-08 35,840 57.00 56.08 -0.05 56.00 57.00
2024-03-07 4,120 56.99 56.13 -0.52 56.02 56.99
2024-03-06 5,557 56.95 56.65 0.60 56.02 57.00
2024-03-05 4,217 56.00 56.05 -0.05 56.00 57.00
2024-03-04 2,375 56.01 56.10 -0.94 56.90 57.00
2024-03-01 13,036 57.98 57.04 -2.78 56.01 58.00
2024-02-29 73,856 59.99 59.82 -0.18 59.99 60.00
2024-02-28 28,158 61.42 60.00 0.19 60.00 61.42
2024-02-27 500 61.40 59.81 -0.03 58.50 59.99
2024-02-26 16,454 61.50 59.84 3.10 61.42 61.50
2024-02-23 10,163 59.88 56.74 -0.87 57.62 59.88
2024-02-22 11,269 59.90 57.61 -1.32 56.21 60.00
2024-02-21 34,522 56.00 58.93 -0.17 59.00 59.89
2024-02-20 39,502 59.50 59.10 1.22 59.06 59.89
2024-02-19 10,200 59.20 57.88 0.95 57.51 59.19
2024-02-16 20,436 57.00 56.93 1.78 57.00 58.50
2024-02-15 1,617 55.98 55.15 0.09 55.10 56.00
2024-02-13 5,141 55.99 55.06 0.81 55.02 56.00
2024-02-12 5,877 54.00 54.25 0.47 55.20 55.99
2024-02-09 16,941 53.51 53.78 0.51 53.51 54.99
2024-02-08 4,459 53.80 53.27 0.26 53.50 53.80
2024-02-07 29,042 53.20 53.01 -0.02 53.75 53.80
2024-02-06 12,160 53.00 53.03 -0.76 53.00 53.80
2024-02-05 5,675 53.80 53.79 0.04 53.70 53.80
2024-02-02 404 54.95 53.75 0.43 53.32 54.99
2024-02-01 3,278 54.00 53.32 -1.33 51.35 55.00
2024-01-31 266,764 57.00 54.65 -0.05 56.97 57.00
2024-01-30 6,781 54.70 54.70 1.98 53.00 55.00
2024-01-29 20,473 52.45 52.72 -0.17 53.99 55.00
2024-01-26 434 53.00 52.89 -0.40 52.45 53.00
2024-01-25 185 53.00 53.29 1.95 52.01 53.00
2024-01-24 35,226 51.26 51.34 -2.03 54.00 55.00
2024-01-23 6,575 53.25 53.37 0.30 53.25 55.00
2024-01-22 1,219 53.00 53.07 1.60 52.00 55.00
2024-01-19 6,475 51.32 51.47 -4.17 51.35 54.99
2024-01-18 558 55.00 55.64 2.32 53.32 55.00
2024-01-17 18,488 51.26 53.32 -0.95 55.00 56.99
2024-01-16 454 56.00 54.27 0.21 53.00 56.00
2024-01-15 14,235 55.50 54.06 -2.19 56.90 57.00
2024-01-12 503,525 56.90 56.25 -0.27 56.52 57.00
2024-01-11 17,212 56.50 56.52 0.15 57.00 57.40
2024-01-10 1,772 57.00 56.37 1.33 57.00 57.40
2024-01-09 645 54.76 55.04 0.64 54.76 56.00
2024-01-08 13,087 57.62 54.40 -3.24 54.75 57.62
2024-01-05 978 57.64 57.64 1.25 54.05 57.63
2024-01-04 1,792 57.64 56.39 2.04 54.06 57.64
2024-01-03 10,876 57.66 54.35 -4.90 54.01 57.66
2024-01-02 6,211 59.48 59.25 1.59 54.02 59.50
2023-12-29 107,713 60.00 57.66 4.49 60.00 62.00
2023-12-28 2,207,611 56.96 53.17 -0.57 56.00 56.96
2023-12-27 2,150,342 53.74 53.74 0.00 53.70 53.75
2023-12-22 6,151 53.59 53.74 0.11 53.59 53.63
2023-12-21 5,196 53.65 53.63 0.38 53.59 53.65
2023-12-20 1,390 53.59 53.25 0.79 50.10 53.59
2023-12-19 75,975 53.30 52.46 -0.84 50.00 53.65
2023-12-18 407 53.30 53.30 -0.06 53.00 53.74
2023-12-15 202 53.00 53.36 0.35 53.00 53.75
2023-12-14 75,016 53.00 53.01 0.00 53.00 53.75
2023-12-13 5,048 53.00 53.01 -0.76 53.50 53.75
2023-12-12 11,807 53.00 53.77 0.76 53.00 54.98
2023-12-11 7,536 53.00 53.01 -0.20 53.00 54.00
2023-12-08 10,653 54.50 53.21 -0.48 53.00 54.00
2023-12-07 24,458 52.50 53.69 -0.42 52.21 54.00
2023-12-06 1,397 54.00 54.11 0.08 55.10 55.30
2023-12-05 1,443 54.21 54.03 -0.18 54.21 55.99
2023-12-04 410 56.98 54.21 -3.02 52.62 56.98
2023-12-01 18,748 58.89 57.23 3.69 52.61 58.70
2023-11-30 3,772 53.99 53.54 -0.47 52.01 53.99
2023-11-29 3,613 54.00 54.01 -0.45 52.00 54.00
2023-11-28 4,401 54.00 54.46 -0.35 54.00 55.00
2023-11-27 5,863 54.98 54.81 3.42 53.10 54.98
2023-11-24 109,512 51.20 51.39 -2.08 51.21 54.98
2023-11-23 552 55.00 53.47 2.50 52.13 55.00
2023-11-22 220,804 53.95 50.97 1.36 50.00 56.50
2023-11-21 21,990 49.55 49.61 -0.57 49.55 50.20
2023-11-20 9,493 50.20 50.18 -0.06 50.15 50.20
2023-11-17 17,396 50.00 50.24 -0.69 50.00 50.20
2023-11-16 2,935 50.94 50.93 0.91 50.05 50.93
2023-11-15 186,329 50.94 50.02 -0.37 50.00 50.94
2023-11-14 11,092 50.94 50.39 0.38 50.20 50.94
2023-11-13 9,077 50.01 50.01 -0.55 50.20 50.94
2023-11-10 18,635 50.94 50.56 0.91 50.01 50.94
2023-11-09 13,244 50.93 49.65 -0.25 50.00 50.93
2023-11-08 834 49.59 49.90 -0.28 49.59 50.94
2023-11-07 903 51.00 50.18 -0.76 49.60 50.94
2023-11-06 3,303 50.98 50.94 -0.04 50.98 51.00
2023-11-03 6,504 51.00 50.98 -0.02 49.55 51.00
2023-11-02 35,095 51.00 51.00 0.23 50.85 51.00
2023-11-01 46,234 49.01 50.77 0.37 49.01 51.00
2023-10-31 34,273 50.99 50.40 1.10 50.99 51.00
2023-10-30 18,894 49.00 49.30 -0.17 49.00 50.00
2023-10-27 13,083 50.32 49.47 -0.44 49.02 50.32
2023-10-26 223,047 49.05 49.91 0.85 49.01 50.00
2023-10-25 16,417 49.05 49.06 0.01 49.02 50.00
2023-10-24 3,908 49.00 49.05 -0.19 49.00 50.00
2023-10-23 5,598 49.00 49.24 0.13 49.00 50.00
2023-10-20 536 50.00 49.11 0.06 49.05 50.00
2023-10-19 2,304 50.00 49.05 0.01 49.00 50.00
2023-10-18 34,016 49.00 49.04 -0.14 49.00 49.50
2023-10-17 20,447 50.00 49.18 -0.82 49.20 50.00
2023-10-13 377 50.00 50.00 0.21 49.45 50.00
2023-10-12 2,052 49.40 49.79 0.40 49.40 50.00
2023-10-11 9,223 50.00 49.39 -1.13 49.40 50.00
2023-10-10 504,129 51.50 50.52 0.15 51.50 52.00
2023-10-09 1,285 50.70 50.37 1.36 51.48 51.50
2023-10-06 52,867 51.56 49.01 -2.55 49.01 52.70
2023-10-05 8,742 52.80 51.56 -2.18 49.50 52.80
2023-10-04 49 53.74 53.74 0.50 53.50 53.74
2023-10-03 3,700 53.85 53.24 -0.62 52.11 53.85
2023-10-02 3,206 54.00 53.86 1.83 53.00 54.00
2023-09-29 359,134 56.80 52.03 0.95 56.00 56.80
2023-09-28 19,883 52.00 51.08 0.35 52.00 53.00
2023-09-27 18,082 52.00 50.73 1.72 50.00 52.00
2023-09-26 30,657 49.00 49.01 -0.03 49.00 49.98
2023-09-25 61,013 49.00 49.04 -0.40 49.05 49.99
2023-09-22 131,630 49.00 49.44 -0.06 49.01 49.99
2023-09-21 1,933 49.50 49.50 0.46 49.50 49.99
2023-09-20 137,030 49.50 49.04 -0.17 49.50 49.99
2023-09-19 5,901 49.00 49.21 0.21 49.00 49.50
2023-09-18 582,105 49.85 49.00 1.26 49.00 49.85
2023-09-15 4,206 47.50 47.74 0.33 47.41 48.50
2023-09-14 6,946 49.00 47.41 -1.48 45.51 48.00
2023-09-13 287 49.99 48.89 0.41 48.33 49.99
2023-09-12 14,426 45.15 48.48 -2.00 45.15 49.99
2023-09-11 2,760 50.00 50.48 -0.36 49.20 50.00
2023-09-08 3,265 50.30 50.84 0.51 50.30 50.99
2023-09-07 1,130 50.30 50.33 0.00 50.30 51.00
2023-09-06 4,900 50.90 50.33 0.02 50.30 51.00
2023-09-05 3,461 51.00 50.31 -0.69 49.20 51.00
2023-09-04 1,013 51.00 51.00 -0.72 50.02 51.00
2023-09-01 30,539 51.00 51.72 0.15 50.01 51.00
2023-08-31 25,234 52.00 51.57 1.18 52.00 52.09
2023-08-30 278,333 52.00 50.39 0.38 49.51 52.00
2023-08-29 2,410 50.01 50.01 -0.82 50.00 52.00
2023-08-28 1,972 52.00 50.83 0.51 50.00 52.00
2023-08-25 6,100 50.00 50.32 -1.51 50.00 52.00
2023-08-24 247 52.00 51.83 0.25 51.58 52.00
2023-08-23 812,000 51.50 51.58 1.07 50.53 52.00
2023-08-22 29,125 51.50 50.51 -1.12 50.52 51.50
2023-08-21 957 51.99 51.63 0.36 51.27 51.98
2023-08-18 2,525 52.00 51.27 -0.64 50.68 52.00
2023-08-17 8,861 52.00 51.91 1.62 50.68 52.00
2023-08-16 6,854 51.50 50.29 -0.39 50.68 52.00
2023-08-15 16,552 50.11 50.68 0.55 50.10 52.00
2023-08-14 70,834 50.12 50.13 -1.42 50.14 51.55
2023-08-11 3,563 51.75 51.55 0.00 51.10 51.75
2023-08-10 27,619 52.00 51.55 -0.50 51.25 52.00
2023-08-09 247,131 51.20 52.05 -3.60 51.27 52.00
2023-08-08 1,159 56.20 55.65 2.34 55.50 56.40
2023-08-04 522,545 55.19 53.31 -1.37 52.30 56.45
2023-08-03 6,847 56.35 54.68 2.71 52.03 56.35
2023-08-02 2,676 56.60 51.97 -3.38 52.01 56.20
2023-07-31 19,508 56.80 55.35 0.22 51.20 56.80
2023-07-28 1,676 56.60 55.13 -0.75 54.50 56.62
2023-07-27 5,927 56.65 55.88 1.29 53.07 56.65
2023-07-26 4,670 56.78 54.59 1.46 54.00 56.76
2023-07-25 1,526 56.85 53.13 -1.63 55.00 56.84
2023-07-24 169,426 57.49 54.76 4.40 57.00 57.10
2023-07-21 2,718 50.03 50.36 0.31 50.09 53.00
2023-07-20 16,089 50.03 50.05 -0.38 50.40 53.00
2023-07-19 1,974 50.01 50.43 -2.71 52.70 53.00
2023-07-18 7,588 53.15 53.14 -0.17 53.14 57.30
2023-07-17 1,632 57.39 53.31 0.44 53.10 57.39
2023-07-14 4,749 55.00 52.87 -1.79 53.01 55.00
2023-07-13 23,156 54.70 54.66 -0.04 54.00 54.70
2023-07-12 4,754 54.65 54.70 0.70 53.90 54.00
Select Stock
Prev. Closing Price $63.24
Open $63.41
Bid $62.11
Ask $64.50
Volume Traded 6,297
Last Traded $62.11
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