Eppley Limited (JMSE:EPLY)
Jamaica · Delayed Price · Currency is JMD 35.35
+0.85 (2.46%)
At close: Oct 6, 2025
Eppley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 2.46% | 7 |
| Oct 3, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -1.43% | 22 |
| Oct 2, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 267 |
| Oct 1, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 68 |
| Sep 30, 2025 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | 2.94% | 1,245 |
| Sep 29, 2025 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | -5.56% | 294 |
| Sep 26, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.37% | 138 |
| Sep 25, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -1.19% | 27 |
| Sep 24, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | -0.16% | 9 |
| Sep 23, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 23.33% | 1,021 |
| Sep 22, 2025 | 30.00 | 38.39 | 30.00 | 30.00 | 30.00 | -14.04% | 2,081 |
| Sep 19, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 16.33% | 3 |
| Sep 18, 2025 | 30.00 | 32.80 | 30.00 | 30.00 | 30.00 | -14.04% | 500 |
| Sep 17, 2025 | 34.90 | 34.90 | 32.75 | 34.90 | 34.90 | - | 28 |
| Sep 16, 2025 | 34.90 | 35.00 | 34.90 | 34.90 | 34.90 | - | 148 |
| Sep 15, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 5.76% | 29 |
| Sep 12, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -5.44% | 55 |
| Sep 11, 2025 | 34.90 | 35.00 | 34.90 | 34.90 | 34.90 | -0.29% | 1,084 |
| Sep 10, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.09% | 588 |
| Sep 9, 2025 | 34.97 | 35.00 | 34.97 | 34.97 | 34.97 | -0.09% | 536 |
| Sep 8, 2025 | 35.00 | 35.00 | 34.90 | 35.00 | 35.00 | 0.29% | 84 |
| Sep 5, 2025 | 34.90 | 35.00 | 34.90 | 34.90 | 34.90 | -0.29% | 2,235 |
| Sep 4, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 5.11% | 311 |
| Sep 3, 2025 | 33.30 | 35.00 | 33.30 | 33.30 | 33.30 | -4.86% | 74 |
| Sep 1, 2025 | 35.00 | 35.45 | 35.00 | 35.00 | 35.00 | -1.27% | 715 |
| Aug 29, 2025 | 35.45 | 35.45 | 34.00 | 35.45 | 35.45 | 6.36% | 57 |
| Aug 28, 2025 | 33.23 | 33.33 | 33.33 | 33.33 | 33.23 | 1.00% | 150 |
| Aug 27, 2025 | 32.90 | 33.33 | 32.50 | 33.00 | 32.90 | 3.13% | 3,850 |
| Aug 26, 2025 | 31.90 | 33.33 | 32.00 | 32.00 | 31.90 | -0.62% | 812 |
| Aug 25, 2025 | 32.10 | 32.20 | 30.06 | 32.20 | 32.10 | 0.03% | 341 |
| Aug 22, 2025 | 32.09 | 32.19 | 32.19 | 32.19 | 32.09 | -0.19% | 155 |
| Aug 21, 2025 | 32.15 | 32.25 | 32.25 | 32.25 | 32.15 | - | 2,001 |
| Aug 20, 2025 | 32.15 | 32.49 | 32.25 | 32.25 | 32.15 | -0.77% | 72 |
| Aug 19, 2025 | 32.40 | 33.33 | 32.50 | 32.50 | 32.40 | -2.46% | 754 |
| Aug 18, 2025 | 33.22 | 33.32 | 30.06 | 33.32 | 33.22 | 10.84% | 3,576 |
| Aug 15, 2025 | 29.97 | 32.00 | 30.00 | 30.06 | 29.97 | -6.06% | 2,283 |
| Aug 14, 2025 | 31.90 | 33.29 | 32.00 | 32.00 | 31.90 | 6.60% | 22 |
| Aug 13, 2025 | 29.93 | 33.01 | 30.02 | 30.02 | 29.93 | 0.03% | 154 |
| Aug 11, 2025 | 29.92 | 30.01 | 30.01 | 30.01 | 29.92 | -6.22% | 291 |
| Aug 8, 2025 | 31.90 | 33.00 | 32.00 | 32.00 | 31.90 | -1.54% | 1,713 |
| Aug 7, 2025 | 32.40 | 32.50 | 32.50 | 32.50 | 32.40 | - | 3 |
| Aug 5, 2025 | 32.40 | 33.30 | 32.50 | 32.50 | 32.40 | -2.46% | 200 |
| Aug 4, 2025 | 33.22 | 33.32 | 33.32 | 33.32 | 33.22 | 2.52% | 81 |
| Jul 31, 2025 | 32.40 | 32.50 | 32.50 | 32.50 | 32.40 | - | 267 |
| Jul 30, 2025 | 32.40 | 32.50 | 30.00 | 32.50 | 32.40 | -2.46% | 282 |
| Jul 29, 2025 | 33.22 | 33.32 | 30.20 | 33.32 | 33.22 | -0.03% | 406 |
| Jul 28, 2025 | 33.23 | 33.33 | 33.33 | 33.33 | 33.23 | 2.55% | 38 |
| Jul 25, 2025 | 32.40 | 32.50 | 29.70 | 32.50 | 32.40 | - | 435 |
| Jul 24, 2025 | 32.40 | 32.50 | 32.50 | 32.50 | 32.40 | 8.33% | 23 |
| Jul 23, 2025 | 29.91 | 30.00 | 30.00 | 30.00 | 29.91 | 1.01% | 577 |