Seprod Limited (JMSE:SEP)
Jamaica · Delayed Price · Currency is JMD 75.00
-2.00 (-2.60%)
At close: Mar 24, 2026
Seprod Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 75.00 | 77.00 | 73.76 | 75.00 | 75.00 | -2.60% | 2,074 |
| Mar 23, 2026 | 77.00 | 77.99 | 75.00 | 77.00 | 77.00 | -1.64% | 990 |
| Mar 20, 2026 | 78.28 | 78.29 | 72.00 | 78.28 | 78.28 | 3.00% | 35,910 |
| Mar 19, 2026 | 76.00 | 78.44 | 73.00 | 76.00 | 76.00 | 1.33% | 1,107 |
| Mar 18, 2026 | 75.00 | 78.45 | 75.00 | 75.00 | 75.00 | 1.30% | 13,831 |
| Mar 17, 2026 | 74.04 | 76.00 | 74.04 | 74.04 | 74.04 | -0.01% | 13,334 |
| Mar 16, 2026 | 74.05 | 78.00 | 74.04 | 74.05 | 74.05 | -5.06% | 6,093 |
| Mar 13, 2026 | 78.00 | 78.00 | 71.81 | 78.00 | 78.00 | -0.94% | 4,369 |
| Mar 12, 2026 | 78.74 | 78.80 | 71.20 | 78.74 | 78.74 | 7.86% | 40,722 |
| Mar 11, 2026 | 73.00 | 78.80 | 72.55 | 73.00 | 73.00 | -7.36% | 4,159 |
| Mar 10, 2026 | 78.80 | 79.20 | 78.00 | 78.80 | 78.80 | -0.25% | 4,315 |
| Mar 9, 2026 | 79.00 | 79.30 | 78.50 | 79.00 | 79.00 | 8.07% | 1,316 |
| Mar 6, 2026 | 73.10 | 79.50 | 73.10 | 73.10 | 73.10 | -7.47% | 18,579 |
| Mar 5, 2026 | 79.00 | 79.99 | 76.50 | 79.00 | 79.00 | -1.24% | 2,006 |
| Mar 4, 2026 | 79.99 | 80.00 | 78.95 | 79.99 | 79.99 | 1.25% | 3,363 |
| Mar 3, 2026 | 79.00 | 79.50 | 72.60 | 79.00 | 79.00 | -1.25% | 5,424 |
| Mar 2, 2026 | 80.00 | 80.00 | 77.80 | 80.00 | 80.00 | 0.63% | 6,918 |
| Feb 27, 2026 | 79.50 | 80.99 | 79.50 | 79.50 | 79.50 | -0.63% | 8,494 |
| Feb 26, 2026 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | 0.03% | 4,023 |
| Feb 25, 2026 | 79.98 | 80.00 | 79.98 | 79.98 | 79.98 | 3.87% | 271 |
| Feb 24, 2026 | 77.00 | 81.90 | 77.00 | 77.00 | 77.00 | -6.07% | 513 |
| Feb 23, 2026 | 81.98 | 82.28 | 70.01 | 81.98 | 81.98 | -0.36% | 33,713 |
| Feb 20, 2026 | 82.28 | 82.30 | 80.95 | 82.28 | 82.28 | 1.58% | 509 |
| Feb 19, 2026 | 81.00 | 81.00 | 80.01 | 81.00 | 81.00 | - | 5,792,653 |
| Feb 17, 2026 | 81.00 | 81.00 | 80.99 | 81.00 | 81.00 | - | 877 |
| Feb 16, 2026 | 81.00 | 81.00 | 79.50 | 81.00 | 81.00 | 1.89% | 8,045 |
| Feb 13, 2026 | 79.50 | 79.90 | 78.00 | 79.50 | 79.50 | 1.52% | 1,796 |
| Feb 12, 2026 | 78.31 | 79.90 | 78.00 | 78.31 | 78.31 | -0.70% | 5,796 |
| Feb 11, 2026 | 78.86 | 81.00 | 78.86 | 78.86 | 78.86 | -2.64% | 5,431 |
| Feb 10, 2026 | 81.00 | 81.43 | 81.00 | 81.00 | 81.00 | -0.53% | 1,530 |
| Feb 9, 2026 | 81.43 | 82.50 | 80.00 | 81.43 | 81.43 | -1.65% | 4,622 |
| Feb 6, 2026 | 82.80 | 82.80 | 81.00 | 82.80 | 82.80 | 0.98% | 1,515 |
| Feb 5, 2026 | 82.00 | 82.90 | 78.00 | 82.00 | 82.00 | 4.98% | 6,621 |
| Feb 4, 2026 | 78.11 | 83.00 | 78.00 | 78.11 | 78.11 | -5.88% | 6,852 |
| Feb 3, 2026 | 82.99 | 83.00 | 78.11 | 82.99 | 82.99 | 6.26% | 1,556 |
| Feb 2, 2026 | 78.10 | 84.00 | 78.00 | 78.10 | 78.10 | -7.00% | 18,634 |
| Jan 30, 2026 | 83.98 | 83.98 | 79.00 | 83.98 | 83.98 | 7.67% | 80,620 |
| Jan 29, 2026 | 78.00 | 80.00 | 78.00 | 78.00 | 78.00 | -2.48% | 4,160 |
| Jan 28, 2026 | 79.98 | 80.00 | 78.82 | 79.98 | 79.98 | -0.02% | 1,515 |
| Jan 27, 2026 | 80.00 | 80.00 | 78.00 | 80.00 | 80.00 | - | 2,975 |
| Jan 26, 2026 | 80.00 | 80.00 | 78.00 | 80.00 | 80.00 | 1.27% | 4,294 |
| Jan 23, 2026 | 79.00 | 79.99 | 78.20 | 79.00 | 79.00 | - | 4,061 |
| Jan 22, 2026 | 79.00 | 80.00 | 79.00 | 79.00 | 79.00 | -1.09% | 6,765 |
| Jan 21, 2026 | 79.87 | 79.87 | 79.70 | 79.87 | 79.87 | -0.16% | 6,735 |
| Jan 20, 2026 | 80.00 | 80.00 | 79.70 | 80.00 | 80.00 | - | 7,257 |
| Jan 19, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 2,243 |
| Jan 16, 2026 | 80.00 | 80.00 | 78.20 | 80.00 | 80.00 | 2.24% | 691 |
| Jan 15, 2026 | 78.25 | 83.50 | 78.25 | 78.25 | 78.25 | 0.06% | 668 |
| Jan 14, 2026 | 78.20 | 83.50 | 78.00 | 78.20 | 78.20 | -6.57% | 200,605 |
| Jan 13, 2026 | 83.70 | 83.70 | 83.00 | 83.70 | 83.70 | - | 448 |