Seprod Limited (JMSE:SEP)
Jamaica · Delayed Price · Currency is JMD 83.00
-0.45 (-0.54%)
At close: Aug 4, 2025
Seprod Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 83.00 | 84.50 | 83.00 | 83.00 | 83.00 | -0.54% | 13,667 |
| Jul 31, 2025 | 83.45 | 83.45 | 83.00 | 83.45 | 83.45 | 0.54% | 91,961 |
| Jul 30, 2025 | 83.00 | 83.00 | 80.00 | 83.00 | 83.00 | 1.78% | 1,967,515 |
| Jul 29, 2025 | 81.55 | 82.00 | 81.25 | 81.55 | 81.55 | 2.84% | 5,965 |
| Jul 28, 2025 | 79.30 | 79.30 | 77.50 | 79.30 | 79.30 | - | 1,743 |
| Jul 25, 2025 | 79.30 | 79.30 | 77.84 | 79.30 | 79.30 | 1.02% | 11,871 |
| Jul 23, 2025 | 78.50 | 78.91 | 77.50 | 78.50 | 78.50 | - | 25,695 |
| Jul 22, 2025 | 78.50 | 79.30 | 78.50 | 78.50 | 78.50 | -1.25% | 6,198 |
| Jul 21, 2025 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | - | 414 |
| Jul 18, 2025 | 79.49 | 81.00 | 79.49 | 79.49 | 79.49 | -0.64% | 4,957 |
| Jul 17, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.63% | 400 |
| Jul 16, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | 1,078 |
| Jul 15, 2025 | 79.50 | 79.50 | 78.50 | 79.50 | 79.50 | 0.06% | 2,462 |
| Jul 14, 2025 | 79.45 | 80.97 | 78.50 | 79.45 | 79.45 | 1.21% | 6,208 |
| Jul 11, 2025 | 78.50 | 78.75 | 78.50 | 78.50 | 78.50 | -0.63% | 400 |
| Jul 10, 2025 | 79.00 | 79.00 | 78.50 | 79.00 | 79.00 | -2.47% | 10,756 |
| Jul 9, 2025 | 81.00 | 81.63 | 81.00 | 81.00 | 81.00 | -0.77% | 1,853 |
| Jul 8, 2025 | 81.63 | 81.64 | 78.50 | 81.63 | 81.63 | 2.04% | 4,574 |
| Jul 7, 2025 | 80.00 | 81.70 | 80.00 | 80.00 | 80.00 | -2.02% | 2,158 |
| Jul 4, 2025 | 81.65 | 81.70 | 81.00 | 81.65 | 81.65 | -0.06% | 5,463 |
| Jul 3, 2025 | 81.70 | 82.00 | 81.00 | 81.70 | 81.70 | 0.86% | 3,648 |
| Jul 2, 2025 | 81.00 | 82.72 | 81.00 | 81.00 | 81.00 | - | 5,884 |
| Jul 1, 2025 | 81.00 | 83.20 | 81.00 | 81.00 | 81.00 | -2.64% | 37,050 |
| Jun 30, 2025 | 83.20 | 83.44 | 81.00 | 83.20 | 83.20 | 2.72% | 80,104 |
| Jun 27, 2025 | 81.00 | 83.45 | 78.99 | 81.00 | 81.00 | 1.57% | 10,276 |
| Jun 26, 2025 | 79.75 | 79.75 | 77.00 | 79.75 | 79.75 | 2.90% | 85,598 |
| Jun 25, 2025 | 77.50 | 78.00 | 77.00 | 77.50 | 77.50 | -1.84% | 27,115 |
| Jun 24, 2025 | 78.95 | 79.00 | 78.00 | 78.95 | 78.95 | 1.23% | 1,389 |
| Jun 23, 2025 | 77.99 | 77.99 | 75.18 | 77.99 | 77.99 | 3.74% | 2,457 |
| Jun 20, 2025 | 75.18 | 78.98 | 75.18 | 75.18 | 75.18 | -4.84% | 2,768 |
| Jun 19, 2025 | 79.00 | 79.49 | 75.51 | 79.00 | 79.00 | 1.41% | 1,187 |
| Jun 18, 2025 | 77.90 | 77.90 | 75.18 | 77.90 | 77.90 | 1.17% | 20,098 |
| Jun 17, 2025 | 77.00 | 78.00 | 76.80 | 77.00 | 77.00 | -1.28% | 1,152 |
| Jun 16, 2025 | 78.00 | 79.70 | 76.71 | 78.00 | 78.00 | -2.19% | 2,851 |
| Jun 13, 2025 | 79.75 | 79.77 | 79.45 | 79.75 | 79.75 | -0.03% | 9,031 |
| Jun 12, 2025 | 79.77 | 79.77 | 75.10 | 79.77 | 79.77 | 5.66% | 6,909 |
| Jun 11, 2025 | 75.50 | 82.10 | 75.50 | 75.50 | 75.50 | -8.04% | 8,259 |
| Jun 10, 2025 | 82.10 | 83.50 | 82.10 | 82.10 | 82.10 | - | 1,888 |
| Jun 9, 2025 | 82.10 | 83.50 | 82.10 | 82.10 | 82.10 | - | 3,554 |
| Jun 6, 2025 | 82.10 | 82.10 | 82.00 | 82.10 | 82.10 | 0.81% | 721 |
| Jun 5, 2025 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | -2.47% | 1,664 |
| Jun 4, 2025 | 83.50 | 85.00 | 80.20 | 83.50 | 83.50 | -1.76% | 9,446 |
| Jun 3, 2025 | 85.00 | 86.49 | 85.00 | 85.00 | 85.00 | -4.13% | 1,037 |
| Jun 2, 2025 | 88.66 | 89.50 | 86.50 | 88.66 | 88.66 | -0.94% | 1,508 |
| May 30, 2025 | 89.50 | 89.50 | 81.15 | 89.50 | 89.50 | 5.29% | 19,205 |
| May 29, 2025 | 85.00 | 85.00 | 81.55 | 85.00 | 85.00 | 1.80% | 59,044 |
| May 28, 2025 | 83.50 | 85.00 | 81.55 | 83.50 | 83.50 | -1.76% | 68,380 |
| May 27, 2025 | 85.00 | 85.00 | 81.55 | 85.00 | 85.00 | 4.23% | 46,054 |
| May 26, 2025 | 81.55 | 82.00 | 81.55 | 81.55 | 81.55 | -1.75% | 1,054 |
| May 22, 2025 | 83.00 | 83.50 | 81.15 | 83.00 | 83.00 | -0.90% | 1,174 |