Sygnus Credit Investments Limited (JMSE:SCIJMD)
Jamaica · Delayed Price · Currency is JMD 13.00
-0.28 (-2.11%)
At close: Oct 6, 2025
Sygnus Credit Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 13.00 | 13.00 | 12.98 | 13.00 | 13.00 | -2.11% | 2,385 |
| Oct 3, 2025 | 13.28 | 13.28 | 12.98 | 13.28 | 13.28 | 3.75% | 4,487 |
| Oct 2, 2025 | 12.80 | 13.28 | 12.60 | 12.80 | 12.80 | -3.61% | 5,652 |
| Oct 1, 2025 | 13.28 | 13.28 | 12.70 | 13.28 | 13.28 | 0.08% | 14,406 |
| Sep 30, 2025 | 13.27 | 13.27 | 12.99 | 13.27 | 13.27 | 2.16% | 173,561 |
| Sep 29, 2025 | 12.99 | 13.20 | 12.99 | 12.99 | 12.99 | -0.08% | 198,988 |
| Sep 26, 2025 | 13.00 | 13.00 | 12.94 | 13.00 | 13.00 | 0.15% | 159,504 |
| Sep 25, 2025 | 12.98 | 12.99 | 12.80 | 12.98 | 12.98 | -0.08% | 4,615 |
| Sep 24, 2025 | 12.99 | 12.99 | 12.45 | 12.99 | 12.99 | 8.25% | 58,077 |
| Sep 23, 2025 | 11.73 | 13.05 | 12.00 | 12.00 | 11.73 | -8.05% | 336,435 |
| Sep 22, 2025 | 12.75 | 13.29 | 13.05 | 13.05 | 12.75 | -1.73% | 7,038 |
| Sep 19, 2025 | 12.98 | 13.28 | 13.28 | 13.28 | 12.98 | - | 561 |
| Sep 18, 2025 | 12.98 | 13.28 | 12.65 | 13.28 | 12.98 | 5.73% | 46,779 |
| Sep 17, 2025 | 12.27 | 13.27 | 12.56 | 12.56 | 12.27 | -5.42% | 5,063 |
| Sep 16, 2025 | 12.98 | 13.29 | 13.27 | 13.28 | 12.98 | 9.12% | 8,091 |
| Sep 15, 2025 | 11.89 | 13.30 | 12.17 | 12.17 | 11.89 | -8.50% | 4,374 |
| Sep 12, 2025 | 13.00 | 13.30 | 12.15 | 13.30 | 13.00 | - | 114,964 |
| Sep 11, 2025 | 13.00 | 13.49 | 12.70 | 13.30 | 13.00 | 9.47% | 4,941 |
| Sep 10, 2025 | 11.87 | 13.49 | 12.15 | 12.15 | 11.87 | -6.61% | 165,283 |
| Sep 9, 2025 | 12.71 | 13.51 | 13.00 | 13.01 | 12.71 | 0.08% | 39,453 |
| Sep 8, 2025 | 12.70 | 13.51 | 13.00 | 13.00 | 12.70 | -4.34% | 8,065 |
| Sep 5, 2025 | 13.28 | 13.59 | 13.07 | 13.59 | 13.28 | -0.07% | 15,325 |
| Sep 4, 2025 | 13.29 | 13.60 | 13.60 | 13.60 | 13.29 | 4.21% | 26 |
| Sep 3, 2025 | 12.75 | 13.05 | 13.05 | 13.05 | 12.75 | -4.04% | 2,800 |
| Sep 2, 2025 | 13.29 | 13.60 | 13.00 | 13.60 | 13.29 | 4.29% | 142,108 |
| Sep 1, 2025 | 12.74 | 13.07 | 13.00 | 13.04 | 12.74 | -0.23% | 63,125 |
| Aug 29, 2025 | 12.77 | 13.07 | 13.00 | 13.07 | 12.77 | 0.54% | 6,846 |
| Aug 28, 2025 | 12.70 | 13.00 | 12.50 | 13.00 | 12.70 | 0.78% | 100,766 |
| Aug 27, 2025 | 12.61 | 12.99 | 12.90 | 12.90 | 12.61 | -0.54% | 3,315 |
| Aug 26, 2025 | 12.67 | 12.97 | 12.97 | 12.97 | 12.67 | 4.01% | 237 |
| Aug 25, 2025 | 12.19 | 13.00 | 12.47 | 12.47 | 12.19 | 1.38% | 8,495 |
| Aug 22, 2025 | 12.02 | 13.00 | 12.30 | 12.30 | 12.02 | -5.31% | 50,859 |
| Aug 21, 2025 | 12.69 | 13.08 | 12.99 | 12.99 | 12.69 | -0.69% | 127,429 |
| Aug 20, 2025 | 12.78 | 13.08 | 13.00 | 13.08 | 12.78 | 0.62% | 2,681 |
| Aug 19, 2025 | 12.70 | 13.08 | 13.00 | 13.00 | 12.70 | -0.61% | 11,620 |
| Aug 18, 2025 | 12.78 | 13.08 | 13.00 | 13.08 | 12.78 | - | 126,559 |
| Aug 15, 2025 | 12.78 | 13.08 | 13.00 | 13.08 | 12.78 | - | 31,649 |
| Aug 14, 2025 | 12.78 | 13.10 | 13.00 | 13.08 | 12.78 | 0.62% | 29,629 |
| Aug 13, 2025 | 12.70 | 13.70 | 13.00 | 13.00 | 12.70 | - | 31,619 |
| Aug 12, 2025 | 12.70 | 13.05 | 13.00 | 13.00 | 12.70 | - | 25,000 |
| Aug 11, 2025 | 12.70 | 13.01 | 13.00 | 13.00 | 12.70 | - | 21,900 |
| Aug 8, 2025 | 12.70 | 13.70 | 13.00 | 13.00 | 12.70 | - | 21,476 |
| Aug 7, 2025 | 12.70 | 13.70 | 13.00 | 13.00 | 12.70 | -2.48% | 53,713 |
| Aug 5, 2025 | 13.03 | 13.90 | 13.33 | 13.33 | 13.03 | -4.10% | 9,069 |
| Aug 4, 2025 | 13.58 | 13.90 | 13.00 | 13.90 | 13.58 | - | 2,901 |
| Jul 31, 2025 | 13.58 | 13.90 | 13.00 | 13.90 | 13.58 | 6.92% | 260,857 |
| Jul 30, 2025 | 12.70 | 13.13 | 13.00 | 13.00 | 12.70 | -1.89% | 175,081 |
| Jul 29, 2025 | 12.95 | 13.70 | 13.00 | 13.25 | 12.95 | -3.64% | 2,348 |
| Jul 28, 2025 | 13.44 | 13.75 | 13.00 | 13.75 | 13.44 | 5.77% | 209,383 |
| Jul 25, 2025 | 12.70 | 13.80 | 13.00 | 13.00 | 12.70 | -1.52% | 120,211 |