Seprod Limited (JMSE:SEP)
Jamaica · Delayed Price · Currency is JMD 77.07
-5.33 (-6.47%)
At close: Sep 15, 2025
Seprod Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 77.07 | 78.00 | 77.05 | 77.07 | 77.07 | -6.47% | 11,315 |
| Sep 12, 2025 | 82.40 | 82.48 | 77.80 | 82.40 | 82.40 | 4.99% | 6,383 |
| Sep 11, 2025 | 78.48 | 79.00 | 78.48 | 78.48 | 78.48 | -2.38% | 531 |
| Sep 10, 2025 | 80.39 | 80.39 | 78.45 | 80.39 | 80.39 | 2.41% | 643 |
| Sep 9, 2025 | 78.50 | 80.39 | 78.00 | 78.50 | 78.50 | 0.64% | 2,464 |
| Sep 8, 2025 | 78.00 | 80.39 | 77.82 | 78.00 | 78.00 | -2.62% | 1,571 |
| Sep 5, 2025 | 80.10 | 80.10 | 77.80 | 80.10 | 80.10 | 2.96% | 3,086 |
| Sep 4, 2025 | 77.80 | 80.10 | 77.80 | 77.80 | 77.80 | -2.75% | 1,015 |
| Sep 3, 2025 | 80.00 | 80.00 | 78.00 | 80.00 | 80.00 | - | 12,291 |
| Sep 2, 2025 | 80.00 | 80.00 | 77.55 | 80.00 | 80.00 | 2.56% | 2,709 |
| Sep 1, 2025 | 78.00 | 82.95 | 77.50 | 78.00 | 78.00 | -5.94% | 4,869 |
| Aug 29, 2025 | 82.93 | 82.93 | 77.51 | 82.93 | 82.93 | 7.02% | 7,909 |
| Aug 28, 2025 | 77.49 | 82.00 | 77.49 | 77.49 | 77.49 | 0.01% | 72,943 |
| Aug 27, 2025 | 77.48 | 81.98 | 77.41 | 77.48 | 77.48 | 0.13% | 8,227 |
| Aug 26, 2025 | 77.38 | 81.00 | 77.28 | 77.38 | 77.38 | -4.47% | 7,230 |
| Aug 25, 2025 | 81.00 | 81.48 | 77.20 | 81.00 | 81.00 | -1.22% | 3,476 |
| Aug 22, 2025 | 82.00 | 82.00 | 78.00 | 82.00 | 82.00 | - | 964 |
| Aug 21, 2025 | 82.00 | 82.00 | 77.50 | 82.00 | 82.00 | 2.50% | 835 |
| Aug 20, 2025 | 80.00 | 80.00 | 77.06 | 80.00 | 80.00 | - | 14,712 |
| Aug 19, 2025 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | 3.87% | 905 |
| Aug 18, 2025 | 77.02 | 83.00 | 77.00 | 77.02 | 77.02 | -7.26% | 11,615 |
| Aug 15, 2025 | 83.05 | 83.44 | 83.05 | 83.05 | 83.05 | 0.06% | 19 |
| Aug 14, 2025 | 83.00 | 83.05 | 83.00 | 83.00 | 83.00 | -2.24% | 8,392 |
| Aug 13, 2025 | 84.90 | 84.90 | 83.00 | 84.90 | 84.90 | - | 1,067 |
| Aug 12, 2025 | 84.90 | 84.90 | 83.00 | 84.90 | 84.90 | 0.78% | 6,512 |
| Aug 11, 2025 | 84.24 | 84.90 | 84.24 | 84.24 | 84.24 | 0.29% | 416 |
| Aug 8, 2025 | 84.00 | 84.50 | 84.00 | 84.00 | 84.00 | - | 2,944 |
| Aug 7, 2025 | 84.00 | 85.00 | 84.00 | 84.00 | 84.00 | -1.18% | 1,166 |
| Aug 5, 2025 | 85.00 | 85.00 | 83.00 | 85.00 | 85.00 | 2.41% | 551 |
| 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 |