Eppley Limited (JMSE:EPLY)
Jamaica · Delayed Price · Currency is JMD 30.00
0.00 (0.00%)
At close: Sep 28, 2026
Eppley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 35.00 | 35.00 | 34.88 | 35.00 | 34.90 | 9.37% | 399 |
| Aug 24, 2026 | 32.00 | 35.00 | 32.00 | 32.00 | 31.91 | -2.08% | 23,660 |
| Aug 21, 2026 | 32.68 | 33.50 | 32.68 | 32.68 | 32.58 | - | 2,556 |
| Aug 20, 2026 | 32.68 | 33.50 | 32.68 | 32.68 | 32.58 | - | 76,910 |
| Aug 19, 2026 | 32.68 | 32.68 | 32.68 | 32.68 | 32.58 | 4.24% | 1,750 |
| Aug 18, 2026 | 31.35 | 32.75 | 31.30 | 31.35 | 31.26 | -4.27% | 1,337 |
| Aug 17, 2026 | 32.75 | 32.75 | 32.75 | 32.75 | 32.65 | - | 468 |
| Aug 14, 2026 | 32.75 | 32.75 | 31.30 | 32.75 | 32.65 | - | 2,752 |
| Aug 13, 2026 | 32.75 | 32.75 | 32.75 | 32.75 | 32.65 | - | 7 |
| Aug 12, 2026 | 32.75 | 33.00 | 32.75 | 32.75 | 32.65 | -0.61% | 1,874 |
| Aug 11, 2026 | 32.95 | 32.95 | 32.65 | 32.95 | 32.85 | -0.75% | 2,568 |
| Aug 10, 2026 | 33.20 | 33.20 | 31.05 | 33.20 | 33.10 | 6.07% | 2,557 |
| Aug 7, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.21 | 0.16% | 899 |
| Aug 5, 2026 | 31.25 | 31.30 | 31.00 | 31.25 | 31.16 | -0.16% | 2,294 |
| Aug 4, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.21 | 2.29% | 9 |
| Aug 3, 2026 | 30.60 | 30.60 | 30.03 | 30.60 | 30.51 | - | 5,798 |
| Jul 31, 2026 | 30.60 | 33.40 | 30.60 | 30.60 | 30.51 | -8.38% | 1,788 |
| Jul 30, 2026 | 33.40 | 33.40 | 25.00 | 33.40 | 33.30 | 4.38% | 6,438 |
| Jul 29, 2026 | 32.00 | 33.40 | 32.00 | 32.00 | 31.91 | -4.05% | 4,856 |
| Jul 28, 2026 | 33.35 | 33.45 | 33.35 | 33.35 | 33.25 | 4.22% | 2,056 |
| Jul 27, 2026 | 32.00 | 33.45 | 32.00 | 32.00 | 31.91 | -3.76% | 364 |
| Jul 24, 2026 | 33.25 | 33.25 | 33.25 | 33.25 | 33.15 | - | 1,375 |
| Jul 23, 2026 | 33.25 | 33.25 | 33.25 | 33.25 | 33.15 | - | 597 |
| Jul 22, 2026 | 33.25 | 33.25 | 31.52 | 33.25 | 33.15 | 1.06% | 942 |
| Jul 21, 2026 | 32.90 | 33.00 | 32.90 | 32.90 | 32.80 | -0.03% | 20,642 |
| Jul 20, 2026 | 32.91 | 32.91 | 32.91 | 32.91 | 32.81 | -0.12% | 25 |
| Jul 17, 2026 | 32.95 | 32.99 | 32.00 | 32.95 | 32.85 | -0.12% | 12,576 |
| Jul 16, 2026 | 32.99 | 33.11 | 32.99 | 32.99 | 32.89 | -0.36% | 1,635 |