Seprod Limited (JMSE:SEP)
Jamaica · Delayed Price · Currency is JMD 80.00
+0.04 (0.05%)
At close: Oct 16, 2026
Seprod Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 79.96 | 79.96 | 79.00 | 79.96 | 79.96 | - | 18,053 |
| Oct 14, 2026 | 79.96 | 79.96 | 79.00 | 79.96 | 79.96 | 2.49% | 25,076 |
| Oct 13, 2026 | 78.02 | 80.00 | 78.02 | 78.02 | 78.02 | -2.48% | 128,657 |
| Oct 12, 2026 | 80.00 | 80.00 | 79.22 | 80.00 | 80.00 | 0.01% | 27,708 |
| Oct 9, 2026 | 79.99 | 80.00 | 79.95 | 79.99 | 79.99 | -0.01% | 27,343 |
| Oct 8, 2026 | 80.00 | 80.00 | 79.95 | 80.00 | 80.00 | - | 5,745 |
| Oct 7, 2026 | 80.00 | 80.00 | 78.02 | 80.00 | 80.00 | - | 41,357 |
| Oct 6, 2026 | 80.00 | 80.00 | 78.02 | 80.00 | 80.00 | - | 4,744 |
| Oct 5, 2026 | 80.00 | 80.00 | 77.97 | 80.00 | 80.00 | 1.27% | 1,203 |
| Oct 2, 2026 | 79.00 | 79.00 | 75.02 | 79.00 | 79.00 | - | 93,326 |
| Oct 1, 2026 | 79.00 | 79.00 | 78.01 | 79.00 | 79.00 | 0.09% | 29,816 |
| Sep 30, 2026 | 78.93 | 79.00 | 78.93 | 78.93 | 78.93 | -0.09% | 3,819 |
| Sep 29, 2026 | 79.00 | 79.00 | 78.00 | 79.00 | 79.00 | - | 36,895 |
| Sep 28, 2026 | 79.00 | 79.00 | 78.00 | 79.00 | 79.00 | - | 23,589 |
| Sep 25, 2026 | 79.00 | 79.00 | 78.02 | 79.00 | 79.00 | - | 45,186 |
| Sep 24, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | -1.25% | 115,358 |
| Sep 23, 2026 | 80.00 | 85.00 | 71.00 | 80.00 | 80.00 | 11.89% | 622,078 |
| Sep 22, 2026 | 71.50 | 73.96 | 71.50 | 71.50 | 71.50 | -3.33% | 5,953 |
| Sep 21, 2026 | 73.96 | 73.96 | 71.00 | 73.96 | 73.96 | - | 16,954 |
| Sep 18, 2026 | 73.96 | 73.96 | 73.93 | 73.96 | 73.96 | - | 4,105 |
| Sep 17, 2026 | 73.96 | 75.00 | 73.00 | 73.96 | 73.96 | -1.39% | 9,595 |
| Sep 16, 2026 | 75.00 | 75.50 | 73.00 | 75.00 | 75.00 | -0.27% | 10,806 |
| Sep 15, 2026 | 75.20 | 75.20 | 74.10 | 75.20 | 75.20 | 0.27% | 14,060 |
| Sep 14, 2026 | 75.00 | 75.20 | 75.00 | 75.00 | 75.00 | -0.27% | 6,936 |
| Sep 11, 2026 | 75.20 | 75.20 | 74.10 | 75.20 | 75.20 | 0.27% | 1,509 |
| Sep 10, 2026 | 75.00 | 75.20 | 75.00 | 75.00 | 75.00 | - | 8,840 |
| Sep 9, 2026 | 75.00 | 75.20 | 74.00 | 75.00 | 75.00 | 1.35% | 107,199 |
| Sep 8, 2026 | 74.00 | 74.30 | 74.00 | 74.00 | 74.00 | -0.80% | 13,342 |
| Sep 7, 2026 | 74.60 | 74.60 | 72.00 | 74.60 | 74.60 | 4.04% | 1,130 |
| Sep 4, 2026 | 71.70 | 74.60 | 71.70 | 71.70 | 71.70 | -3.89% | 4,137 |
| Sep 3, 2026 | 74.60 | 74.99 | 73.87 | 74.60 | 74.60 | 0.81% | 1,379 |
| Sep 2, 2026 | 74.00 | 74.99 | 73.50 | 74.00 | 74.00 | -1.32% | 1,417 |
| Sep 1, 2026 | 74.99 | 75.00 | 73.00 | 74.99 | 74.99 | 2.73% | 4,533 |
| Aug 31, 2026 | 73.00 | 75.00 | 73.00 | 73.00 | 73.00 | -0.34% | 1,633 |
| Aug 28, 2026 | 73.25 | 75.00 | 73.00 | 73.25 | 73.25 | 0.34% | 3,861 |
| Aug 27, 2026 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | -1.35% | 1,046 |
| Aug 26, 2026 | 74.00 | 75.00 | 71.50 | 74.00 | 74.00 | - | 3,456 |
| Aug 25, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 3.50% | 4,817 |
| Aug 24, 2026 | 71.50 | 75.00 | 71.50 | 71.50 | 71.50 | -4.67% | 6,849 |
| Aug 21, 2026 | 75.00 | 75.00 | 71.00 | 75.00 | 75.00 | 0.25% | 10,611 |
| Aug 20, 2026 | 74.81 | 75.00 | 74.80 | 74.81 | 74.81 | -0.24% | 106,829 |
| Aug 19, 2026 | 74.99 | 75.00 | 71.50 | 74.99 | 74.99 | -0.28% | 21,194 |
| Aug 18, 2026 | 75.20 | 75.20 | 74.99 | 75.20 | 75.20 | 0.28% | 3,892 |
| Aug 17, 2026 | 74.99 | 74.99 | 74.00 | 74.99 | 74.99 | 5.47% | 1,266 |
| Aug 14, 2026 | 71.10 | 74.38 | 71.10 | 71.10 | 71.10 | -3.92% | 13,569 |
| Aug 13, 2026 | 74.00 | 75.20 | 73.90 | 74.00 | 74.00 | -0.52% | 116,091 |
| Aug 12, 2026 | 74.39 | 75.40 | 74.00 | 74.39 | 74.39 | -0.81% | 5,318 |
| Aug 11, 2026 | 75.00 | 75.00 | 71.50 | 75.00 | 75.00 | -0.40% | 15,255 |
| Aug 10, 2026 | 75.30 | 75.49 | 74.94 | 75.30 | 75.30 | -0.25% | 12,292 |
| Aug 7, 2026 | 75.49 | 75.49 | 74.55 | 75.49 | 75.49 | 4.04% | 3,911 |