Seprod Limited (JMSE:SEP)
Jamaica · Delayed Price · Currency is JMD 77.30
+3.30 (4.46%)
At close: Jul 24, 2026
Seprod Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 74.00 | 77.50 | 74.00 | 74.00 | 74.00 | -1.33% | 3,131 |
| Jul 22, 2026 | 75.00 | 75.00 | 74.00 | 75.00 | 75.00 | - | 146,126 |
| Jul 21, 2026 | 75.00 | 75.00 | 73.10 | 75.00 | 75.00 | 2.04% | 2,198 |
| Jul 20, 2026 | 73.50 | 75.00 | 73.00 | 73.50 | 73.50 | 0.68% | 2,262 |
| Jul 17, 2026 | 73.00 | 75.00 | 73.00 | 73.00 | 73.00 | -2.01% | 9,674 |
| Jul 16, 2026 | 74.50 | 75.00 | 73.05 | 74.50 | 74.50 | -0.67% | 5,524 |
| Jul 15, 2026 | 75.00 | 75.00 | 73.00 | 75.00 | 75.00 | -2.60% | 164,639 |
| Jul 14, 2026 | 77.00 | 77.00 | 75.00 | 77.00 | 77.00 | 2.67% | 2,263 |
| Jul 13, 2026 | 75.00 | 77.96 | 75.00 | 75.00 | 75.00 | -1.32% | 2,993 |
| Jul 10, 2026 | 76.00 | 76.00 | 71.10 | 76.00 | 76.00 | -1.94% | 5,607 |
| Jul 9, 2026 | 77.50 | 77.50 | 72.35 | 77.50 | 77.50 | 0.65% | 8,087 |
| Jul 8, 2026 | 77.00 | 77.90 | 76.50 | 77.00 | 77.00 | -1.16% | 4,369 |
| Jul 7, 2026 | 77.90 | 78.00 | 76.68 | 77.90 | 77.90 | 2.50% | 4,273 |
| Jul 6, 2026 | 76.00 | 77.99 | 76.00 | 76.00 | 76.00 | -2.55% | 1,108 |
| Jul 3, 2026 | 77.99 | 77.99 | 73.80 | 77.99 | 77.99 | - | 4,754 |
| Jul 2, 2026 | 77.99 | 78.51 | 73.80 | 77.99 | 77.99 | -0.01% | 3,550 |
| Jul 1, 2026 | 78.00 | 78.50 | 72.35 | 78.00 | 78.00 | 0.01% | 3,086 |
| Jun 30, 2026 | 77.99 | 79.90 | 77.99 | 77.99 | 77.99 | -1.28% | 3,566 |
| Jun 29, 2026 | 79.00 | 79.99 | 75.50 | 79.00 | 79.00 | -1.25% | 2,296 |
| Jun 26, 2026 | 80.00 | 80.00 | 77.54 | 80.00 | 80.00 | 1.27% | 7,542 |
| Jun 25, 2026 | 79.00 | 79.78 | 75.50 | 79.00 | 79.00 | 0.64% | 4,060 |
| Jun 24, 2026 | 78.50 | 80.00 | 75.50 | 78.50 | 78.50 | -1.86% | 56,127 |
| Jun 23, 2026 | 79.99 | 81.00 | 76.99 | 79.99 | 79.99 | 3.91% | 34,346 |
| Jun 22, 2026 | 76.98 | 78.30 | 76.98 | 76.98 | 76.98 | 2.64% | 1,093 |
| Jun 19, 2026 | 75.00 | 78.29 | 75.00 | 75.00 | 75.00 | -2.57% | 8,252 |
| Jun 18, 2026 | 76.98 | 76.98 | 71.20 | 76.98 | 76.98 | 5.45% | 49,970 |
| Jun 17, 2026 | 73.00 | 77.05 | 72.18 | 73.00 | 73.00 | 0.40% | 6,847 |
| Jun 16, 2026 | 72.71 | 78.29 | 72.71 | 72.71 | 72.71 | -7.12% | 5,155 |
| Jun 15, 2026 | 78.28 | 78.32 | 71.90 | 78.28 | 78.28 | 7.60% | 89,803 |
| Jun 12, 2026 | 72.75 | 72.99 | 72.75 | 72.75 | 72.75 | -0.34% | 147,541 |
| Jun 11, 2026 | 73.00 | 75.80 | 72.73 | 73.00 | 73.00 | -1.36% | 179,698 |
| Jun 10, 2026 | 74.01 | 74.50 | 74.01 | 74.01 | 74.01 | -1.19% | 3,609 |
| Jun 9, 2026 | 74.90 | 74.90 | 74.01 | 74.90 | 74.90 | -0.13% | 10,512 |
| Jun 8, 2026 | 75.00 | 75.00 | 74.50 | 75.00 | 75.00 | - | 61,724 |
| Jun 5, 2026 | 75.00 | 75.00 | 74.51 | 75.00 | 75.00 | - | 18,062 |
| Jun 4, 2026 | 75.00 | 75.00 | 74.01 | 75.00 | 75.00 | - | 14,302 |
| Jun 3, 2026 | 75.00 | 75.80 | 74.02 | 75.00 | 75.00 | -1.32% | 9,945 |
| Jun 2, 2026 | 76.00 | 77.80 | 74.00 | 76.00 | 76.00 | -5.87% | 41,449 |
| Jun 1, 2026 | 80.74 | 81.49 | 74.00 | 80.74 | 80.74 | -0.32% | 7,485 |
| May 29, 2026 | 81.00 | 81.50 | 76.00 | 81.00 | 81.00 | -1.22% | 56,437 |
| May 28, 2026 | 82.00 | 82.00 | 79.00 | 82.00 | 82.00 | -0.24% | 4,033 |
| May 27, 2026 | 82.20 | 82.20 | 82.00 | 82.20 | 82.20 | -0.01% | 2,840 |
| May 26, 2026 | 82.21 | 82.21 | 82.00 | 82.21 | 82.21 | -0.23% | 1,679 |
| May 22, 2026 | 82.40 | 82.40 | 82.00 | 82.40 | 82.40 | 0.37% | 1,844 |
| May 21, 2026 | 82.10 | 82.99 | 82.00 | 82.10 | 82.10 | 0.12% | 140,536 |
| May 20, 2026 | 82.00 | 82.99 | 81.15 | 82.00 | 82.00 | -1.19% | 7,923 |
| May 19, 2026 | 82.99 | 82.99 | 82.01 | 82.99 | 82.99 | 1.21% | 2,431 |
| May 18, 2026 | 82.00 | 83.00 | 81.24 | 82.00 | 82.00 | 0.94% | 3,314 |
| May 15, 2026 | 81.24 | 82.99 | 81.24 | 81.24 | 81.24 | -1.40% | 2,999 |
| May 14, 2026 | 83.00 | 83.00 | 81.24 | 83.00 | 82.40 | 0.01% | 1,240 |