Eppley Limited (JMSE:EPLY)
Jamaica · Delayed Price · Currency is JMD 34.00
+2.00 (6.25%)
At close: Nov 14, 2025
Eppley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 34.00 | 34.00 | 30.38 | 34.00 | 34.00 | 6.25% | 163 |
| Nov 13, 2025 | 32.00 | 33.99 | 32.00 | 32.00 | 32.00 | 4.30% | 106 |
| Nov 12, 2025 | 30.68 | 34.00 | 30.60 | 30.68 | 30.68 | -0.07% | 420 |
| Nov 11, 2025 | 30.70 | 34.96 | 29.00 | 30.70 | 30.70 | -12.29% | 5,177 |
| Nov 10, 2025 | 35.00 | 35.00 | 34.90 | 35.00 | 35.00 | 2.94% | 2,641 |
| Nov 7, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.49% | 1,000 |
| Nov 6, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -4.29% | 1,784 |
| Nov 5, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 413 |
| Nov 4, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 50 |
| Nov 3, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 399 |
| Oct 31, 2025 | 35.00 | 35.00 | 33.50 | 35.00 | 35.00 | 2.94% | 37 |
| Oct 30, 2025 | 34.00 | 35.00 | 33.50 | 34.00 | 34.00 | -1.45% | 955 |
| Oct 24, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | 250 |
| Oct 23, 2025 | 34.50 | 35.00 | 34.50 | 34.50 | 34.50 | -1.43% | 183 |
| Oct 22, 2025 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | - | 1,309 |
| Oct 21, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 13 |
| Oct 17, 2025 | 35.00 | 35.01 | 35.00 | 35.00 | 35.00 | -0.85% | 184 |
| Oct 16, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -0.08% | 1,112 |
| Oct 15, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | -0.06% | 26 |
| Oct 14, 2025 | 35.35 | 35.35 | 35.10 | 35.35 | 35.35 | 1.00% | 1,215 |
| Oct 13, 2025 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | - | 1,012 |
| Oct 10, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.99% | 956 |
| Oct 9, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - | 190 |
| 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 |