Eppley Limited (JMSE:EPLY)
Jamaica · Delayed Price · Currency is JMD 34.50
+0.02 (0.06%)
At close: Dec 9, 2025
Eppley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 34.50 | 35.00 | 34.50 | 34.50 | 34.50 | - | 11,535 |
| Dec 9, 2025 | 34.50 | 34.50 | 31.82 | 34.50 | 34.50 | 0.06% | 4,429 |
| Dec 8, 2025 | 34.48 | 34.48 | 31.20 | 34.48 | 34.48 | 1.56% | 1,709 |
| Dec 5, 2025 | 33.95 | 33.95 | 33.79 | 33.95 | 33.95 | 0.47% | 1,256 |
| Dec 4, 2025 | 33.79 | 33.80 | 33.79 | 33.79 | 33.79 | -0.03% | 86 |
| Dec 3, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | 10 |
| Dec 1, 2025 | 33.80 | 33.95 | 33.80 | 33.80 | 33.80 | 9.03% | 293 |
| Nov 27, 2025 | 30.90 | 34.97 | 31.00 | 31.00 | 30.90 | -11.35% | 2,192 |
| Nov 26, 2025 | 34.86 | 34.97 | 32.00 | 34.97 | 34.85 | 1.36% | 1,787 |
| Nov 25, 2025 | 34.39 | 34.50 | 30.38 | 34.50 | 34.39 | -1.40% | 5,803 |
| Nov 24, 2025 | 34.88 | 34.99 | 34.99 | 34.99 | 34.87 | - | 30 |
| Nov 21, 2025 | 34.88 | 34.99 | 34.99 | 34.99 | 34.87 | - | 754 |
| Nov 20, 2025 | 34.88 | 34.99 | 34.99 | 34.99 | 34.87 | 12.87% | 246 |
| Nov 19, 2025 | 30.90 | 31.00 | 31.00 | 31.00 | 30.90 | -11.43% | 10 |
| Nov 18, 2025 | 34.89 | 35.00 | 30.50 | 35.00 | 34.88 | - | 28 |
| Nov 17, 2025 | 34.89 | 35.00 | 31.00 | 35.00 | 34.88 | 2.94% | 5,727 |
| Nov 14, 2025 | 33.89 | 34.00 | 30.38 | 34.00 | 33.89 | 6.25% | 163 |
| Nov 13, 2025 | 31.90 | 33.99 | 32.00 | 32.00 | 31.89 | 4.30% | 106 |
| Nov 12, 2025 | 30.58 | 34.00 | 30.60 | 30.68 | 30.58 | -0.07% | 420 |
| Nov 11, 2025 | 30.60 | 34.96 | 29.00 | 30.70 | 30.60 | -12.29% | 5,177 |
| Nov 10, 2025 | 34.89 | 35.00 | 34.90 | 35.00 | 34.88 | 2.94% | 2,641 |
| Nov 7, 2025 | 33.89 | 34.00 | 34.00 | 34.00 | 33.89 | 1.49% | 1,000 |
| Nov 6, 2025 | 33.39 | 33.50 | 33.50 | 33.50 | 33.39 | -4.29% | 1,784 |
| Nov 5, 2025 | 34.89 | 35.00 | 35.00 | 35.00 | 34.88 | - | 413 |
| Nov 4, 2025 | 34.89 | 35.00 | 35.00 | 35.00 | 34.88 | - | 50 |
| Nov 3, 2025 | 34.89 | 35.00 | 35.00 | 35.00 | 34.88 | - | 399 |
| Oct 31, 2025 | 34.89 | 35.00 | 33.50 | 35.00 | 34.88 | 2.94% | 37 |
| Oct 30, 2025 | 33.89 | 35.00 | 33.50 | 34.00 | 33.89 | -1.45% | 955 |
| Oct 24, 2025 | 34.39 | 34.50 | 34.50 | 34.50 | 34.39 | - | 250 |
| Oct 23, 2025 | 34.39 | 35.00 | 34.50 | 34.50 | 34.39 | -1.43% | 183 |
| Oct 22, 2025 | 34.89 | 35.00 | 34.00 | 35.00 | 34.88 | - | 1,309 |
| Oct 21, 2025 | 34.89 | 35.00 | 35.00 | 35.00 | 34.88 | - | 13 |
| Oct 17, 2025 | 34.89 | 35.01 | 35.00 | 35.00 | 34.88 | -0.85% | 184 |
| Oct 16, 2025 | 35.18 | 35.30 | 35.30 | 35.30 | 35.18 | -0.08% | 1,112 |
| Oct 15, 2025 | 35.21 | 35.33 | 35.33 | 35.33 | 35.21 | -0.06% | 26 |
| Oct 14, 2025 | 35.23 | 35.35 | 35.10 | 35.35 | 35.23 | 1.00% | 1,215 |
| Oct 13, 2025 | 34.89 | 35.00 | 34.00 | 35.00 | 34.88 | - | 1,012 |
| Oct 10, 2025 | 34.89 | 35.00 | 35.00 | 35.00 | 34.88 | -0.99% | 956 |
| Oct 9, 2025 | 35.23 | 35.35 | 35.35 | 35.35 | 35.23 | - | 190 |
| Oct 6, 2025 | 35.23 | 35.35 | 35.35 | 35.35 | 35.23 | 2.46% | 7 |
| Oct 3, 2025 | 34.39 | 34.50 | 34.50 | 34.50 | 34.39 | -1.43% | 22 |
| Oct 2, 2025 | 34.89 | 35.00 | 35.00 | 35.00 | 34.88 | - | 267 |
| Oct 1, 2025 | 34.89 | 35.00 | 35.00 | 35.00 | 34.88 | - | 68 |
| Sep 30, 2025 | 34.89 | 35.00 | 34.00 | 35.00 | 34.88 | 2.94% | 1,245 |
| Sep 29, 2025 | 33.89 | 34.00 | 33.00 | 34.00 | 33.89 | -5.56% | 294 |
| Sep 26, 2025 | 35.88 | 36.00 | 36.00 | 36.00 | 35.88 | -1.37% | 138 |
| Sep 25, 2025 | 36.38 | 36.50 | 36.50 | 36.50 | 36.38 | -1.19% | 27 |
| Sep 24, 2025 | 36.82 | 36.94 | 36.94 | 36.94 | 36.82 | -0.16% | 9 |
| Sep 23, 2025 | 36.88 | 37.00 | 37.00 | 37.00 | 36.88 | 23.33% | 1,021 |
| Sep 22, 2025 | 29.90 | 38.39 | 30.00 | 30.00 | 29.90 | -14.04% | 2,081 |