Eppley Limited (JMSE:EPLY)
Jamaica · Delayed Price · Currency is JMD 33.05
-0.15 (-0.45%)
At close: Nov 9, 2026
Eppley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 33.05 | 33.40 | 28.80 | 33.05 | 33.05 | -0.45% | 2,550 |
| Nov 6, 2026 | 33.20 | 33.20 | 33.12 | 33.20 | 33.20 | - | 1,076 |
| Nov 5, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.30% | 67 |
| Nov 4, 2026 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - | 867 |
| Nov 3, 2026 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | -0.69% | 8 |
| Nov 2, 2026 | 33.33 | 33.50 | 33.33 | 33.33 | 33.33 | 0.24% | 818 |
| Oct 30, 2026 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 8.84% | 42 |
| Oct 29, 2026 | 30.55 | 33.65 | 30.55 | 30.55 | 30.55 | -9.29% | 1,169 |
| Oct 28, 2026 | 33.68 | 33.75 | 33.68 | 33.68 | 33.68 | 0.09% | 53 |
| Oct 27, 2026 | 33.65 | 33.75 | 33.65 | 33.65 | 33.65 | -0.30% | 219 |
| Oct 23, 2026 | 33.75 | 33.75 | 29.50 | 33.75 | 33.75 | 3.85% | 587 |
| Oct 22, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -3.70% | 31 |
| Oct 20, 2026 | 33.75 | 33.93 | 29.55 | 33.75 | 33.75 | 3.85% | 844 |
| Oct 16, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 150 |
| Oct 15, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 11.80% | 83 |
| Oct 14, 2026 | 29.07 | 29.07 | 28.99 | 29.07 | 29.07 | 0.24% | 16,107 |
| Oct 13, 2026 | 29.00 | 29.00 | 28.99 | 29.00 | 29.00 | 0.03% | 42,043 |
| Oct 12, 2026 | 28.99 | 29.00 | 28.99 | 28.99 | 28.99 | 0.49% | 2,086 |
| Oct 9, 2026 | 28.85 | 29.00 | 28.85 | 28.85 | 28.85 | -0.52% | 2,022 |
| Oct 8, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 1,686 |
| Oct 7, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 3,325 |
| Oct 6, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 5,879 |
| Oct 5, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | -1.99% | 20,283 |
| Oct 2, 2026 | 29.59 | 30.00 | 29.59 | 29.59 | 29.59 | 0.20% | 5,718 |
| Oct 1, 2026 | 29.53 | 30.00 | 29.53 | 29.53 | 29.53 | -1.57% | 24 |
| Sep 30, 2026 | 30.00 | 30.00 | 29.50 | 30.00 | 30.00 | - | 1,984 |
| Sep 29, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 707 |
| Sep 28, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,127 |
| Sep 25, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 22,982 |
| Sep 24, 2026 | 30.00 | 30.00 | 29.50 | 30.00 | 30.00 | - | 3,941 |
| Sep 23, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 15,005 |
| Sep 22, 2026 | 30.00 | 31.50 | 29.90 | 30.00 | 30.00 | -3.23% | 8,583 |
| Sep 21, 2026 | 31.00 | 33.00 | 31.00 | 31.00 | 31.00 | -6.06% | 2,007 |
| Sep 18, 2026 | 33.00 | 35.50 | 31.00 | 33.00 | 33.00 | -5.04% | 30,726 |
| Sep 17, 2026 | 34.75 | 35.42 | 34.75 | 34.75 | 34.75 | -2.93% | 280 |
| Sep 16, 2026 | 35.80 | 35.80 | 34.74 | 35.80 | 35.80 | 3.02% | 4,722 |
| Sep 14, 2026 | 34.75 | 35.86 | 34.75 | 34.75 | 34.75 | - | 9,098 |
| Sep 11, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 0.29% | 3,820 |
| Sep 10, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 34.65 | - | 1,590 |
| Sep 9, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 34.65 | -0.71% | 25 |
| Sep 8, 2026 | 35.00 | 35.00 | 34.00 | 35.00 | 34.90 | -2.45% | 1,312 |
| Sep 7, 2026 | 35.88 | 35.88 | 33.91 | 35.88 | 35.77 | 5.50% | 436 |
| Sep 4, 2026 | 34.01 | 35.00 | 34.01 | 34.01 | 33.91 | 0.77% | 65 |
| Sep 3, 2026 | 33.75 | 35.70 | 33.75 | 33.75 | 33.65 | -0.44% | 513,979 |
| Sep 2, 2026 | 33.90 | 35.50 | 33.90 | 33.90 | 33.80 | -5.57% | 2,069 |
| Sep 1, 2026 | 35.90 | 35.95 | 35.90 | 35.90 | 35.79 | -0.14% | 5,545 |
| Aug 31, 2026 | 35.95 | 35.95 | 35.94 | 35.95 | 35.84 | 2.71% | 1,258 |
| Aug 28, 2026 | 35.00 | 35.00 | 32.68 | 35.00 | 34.90 | 0.29% | 2,662 |
| Aug 27, 2026 | 34.90 | 35.00 | 34.90 | 34.90 | 34.80 | -0.29% | 148 |
| Aug 26, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.90 | - | 750 |