Berger Paints Jamaica Limited (JMSE:BRG)
Jamaica · Delayed Price · Currency is JMD 7.10
+0.29 (4.26%)
At close: Jul 31, 2025
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 7.24 | 7.24 | 6.70 | 7.24 | 7.24 | 1.97% | 4,009 |
| Jul 31, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 4.26% | 256 |
| Jul 30, 2025 | 6.81 | 7.00 | 6.81 | 6.81 | 6.81 | 1.64% | 1,179,000 |
| Jul 29, 2025 | 6.70 | 7.06 | 6.70 | 6.70 | 6.70 | -2.90% | 2,627 |
| Jul 24, 2025 | 6.90 | 7.00 | 6.90 | 6.90 | 6.90 | 2.83% | 21,500 |
| Jul 23, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -9.93% | 1,000 |
| Jul 18, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 123 |
| Jul 17, 2025 | 7.45 | 7.45 | 6.70 | 7.45 | 7.45 | 10.70% | 27,227 |
| Jul 16, 2025 | 6.73 | 7.25 | 6.73 | 6.73 | 6.73 | - | 861 |
| Jul 15, 2025 | 6.73 | 7.00 | 6.73 | 6.73 | 6.73 | -3.86% | 506 |
| Jul 14, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 230 |
| Jul 11, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 4.01% | 3,511 |
| Jul 10, 2025 | 6.73 | 7.00 | 6.73 | 6.73 | 6.73 | -3.86% | 1,230 |
| Jul 9, 2025 | 7.00 | 7.00 | 6.73 | 7.00 | 7.00 | 4.01% | 1,615 |
| Jul 7, 2025 | 6.73 | 7.44 | 6.73 | 6.73 | 6.73 | -3.86% | 2,640 |
| Jul 4, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.14% | 343 |
| Jul 3, 2025 | 6.99 | 7.25 | 6.66 | 6.99 | 6.99 | -6.17% | 10,012 |
| Jul 2, 2025 | 7.45 | 7.47 | 7.45 | 7.45 | 7.45 | 2.90% | 381 |
| Jul 1, 2025 | 7.24 | 7.27 | 6.61 | 7.24 | 7.24 | -3.08% | 247 |
| Jun 30, 2025 | 7.47 | 7.47 | 6.60 | 7.47 | 7.47 | 14.92% | 855 |
| Jun 27, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -13.10% | 14 |
| Jun 26, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | 115 |
| Jun 25, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.40% | 624 |
| Jun 24, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -0.13% | 2,500 |
| Jun 23, 2025 | 7.52 | 7.52 | 7.00 | 7.52 | 7.52 | - | 651 |
| Jun 20, 2025 | 7.52 | 7.55 | 7.52 | 7.52 | 7.52 | 13.94% | 466 |
| Jun 19, 2025 | 6.48 | 6.60 | 6.60 | 6.60 | 6.48 | 6.11% | 500 |
| Jun 18, 2025 | 6.10 | 7.14 | 6.22 | 6.22 | 6.10 | -17.94% | 2,157 |
| Jun 17, 2025 | 7.44 | 7.58 | 5.97 | 7.58 | 7.44 | 8.29% | 6,675 |
| Jun 16, 2025 | 6.87 | 7.04 | 7.00 | 7.00 | 6.87 | -0.99% | 10,054 |
| Jun 13, 2025 | 6.94 | 7.07 | 7.01 | 7.07 | 6.94 | 0.43% | 5,250 |
| Jun 12, 2025 | 6.91 | 7.58 | 7.04 | 7.04 | 6.91 | -7.12% | 3,300 |
| Jun 10, 2025 | 7.44 | 7.58 | 7.58 | 7.58 | 7.44 | - | 228 |
| Jun 9, 2025 | 7.44 | 7.58 | 7.58 | 7.58 | 7.44 | -0.26% | 100 |
| Jun 5, 2025 | 7.46 | 7.60 | 7.60 | 7.60 | 7.46 | 6.89% | 423 |
| Jun 4, 2025 | 6.98 | 7.11 | 7.04 | 7.11 | 6.98 | 0.99% | 1,070 |
| Jun 3, 2025 | 6.91 | 7.60 | 7.04 | 7.04 | 6.91 | -0.14% | 5,441 |
| Jun 2, 2025 | 6.92 | 7.60 | 7.05 | 7.05 | 6.92 | -4.73% | 59,725 |
| May 30, 2025 | 7.26 | 7.40 | 7.05 | 7.40 | 7.26 | 5.41% | 2,409 |
| May 29, 2025 | 6.89 | 7.02 | 7.01 | 7.02 | 6.89 | -4.10% | 1,077 |
| May 28, 2025 | 7.18 | 7.32 | 7.32 | 7.32 | 7.18 | -1.08% | 100 |
| May 27, 2025 | 7.26 | 7.60 | 7.01 | 7.40 | 7.26 | 5.56% | 3,089 |
| May 26, 2025 | 6.88 | 7.60 | 7.01 | 7.01 | 6.88 | -7.76% | 4,098 |
| May 22, 2025 | 7.46 | 7.60 | 7.00 | 7.60 | 7.46 | - | 30,113 |
| May 21, 2025 | 7.46 | 7.60 | 7.60 | 7.60 | 7.46 | 4.11% | 523 |
| May 20, 2025 | 7.16 | 7.61 | 7.30 | 7.30 | 7.16 | -4.20% | 4,039 |
| May 19, 2025 | 7.48 | 7.62 | 7.62 | 7.62 | 7.48 | - | 823 |
| May 16, 2025 | 7.48 | 7.75 | 7.50 | 7.62 | 7.48 | 7.78% | 4,015 |
| May 15, 2025 | 6.94 | 7.07 | 7.07 | 7.07 | 6.94 | -8.18% | 1,800 |
| May 14, 2025 | 7.55 | 7.70 | 7.70 | 7.70 | 7.55 | - | 64 |