Spur Tree Spices Jamaica Limited (JMSE:SPURTREE)
Jamaica · Delayed Price · Currency is JMD 1.130
+0.020 (1.80%)
At close: Oct 6, 2025
Spur Tree Spices Jamaica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 1.13 | 1.15 | 1.05 | 1.13 | 1.13 | 1.80% | 542,616 |
| Oct 3, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 2.78% | 153,417 |
| Oct 2, 2025 | 1.08 | 1.13 | 1.08 | 1.08 | 1.08 | -4.42% | 15,154 |
| Oct 1, 2025 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | 2.73% | 55,892 |
| Sep 30, 2025 | 1.10 | 1.15 | 1.10 | 1.10 | 1.10 | -4.35% | 62,815 |
| Sep 29, 2025 | 1.15 | 1.15 | 1.10 | 1.15 | 1.15 | - | 203,750 |
| Sep 26, 2025 | 1.15 | 1.15 | 1.04 | 1.15 | 1.15 | 11.65% | 122,058 |
| Sep 25, 2025 | 1.03 | 1.12 | 1.03 | 1.03 | 1.03 | -8.85% | 198,515 |
| Sep 24, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 13,349 |
| Sep 23, 2025 | 1.13 | 1.13 | 1.03 | 1.13 | 1.13 | - | 121,753 |
| Sep 22, 2025 | 1.13 | 1.13 | 1.07 | 1.13 | 1.13 | 0.89% | 42,404 |
| Sep 19, 2025 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | 1.82% | 8,540 |
| Sep 18, 2025 | 1.10 | 1.13 | 1.06 | 1.10 | 1.10 | -1.79% | 115,752 |
| Sep 17, 2025 | 1.12 | 1.13 | 1.06 | 1.12 | 1.12 | 8.74% | 141,926 |
| Sep 16, 2025 | 1.03 | 1.13 | 1.02 | 1.03 | 1.03 | 1.98% | 32,084 |
| Sep 15, 2025 | 1.01 | 1.06 | 1.00 | 1.01 | 1.01 | -3.81% | 521,773 |
| Sep 12, 2025 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | -4.55% | 91,520 |
| Sep 11, 2025 | 1.10 | 1.15 | 1.10 | 1.10 | 1.10 | -4.35% | 76,832 |
| Sep 10, 2025 | 1.15 | 1.24 | 1.15 | 1.15 | 1.15 | 3.60% | 27,967 |
| Sep 9, 2025 | 1.11 | 1.17 | 1.10 | 1.11 | 1.11 | -4.31% | 164,987 |
| Sep 8, 2025 | 1.16 | 1.20 | 1.16 | 1.16 | 1.16 | -3.33% | 2,347 |
| Sep 5, 2025 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | 1.69% | 34,256 |
| Sep 4, 2025 | 1.18 | 1.20 | 1.10 | 1.18 | 1.18 | 7.27% | 50,492 |
| Sep 3, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 5.77% | 7,067 |
| Sep 2, 2025 | 1.04 | 1.20 | 1.04 | 1.04 | 1.04 | -5.45% | 60,480 |
| Sep 1, 2025 | 1.10 | 1.26 | 1.10 | 1.10 | 1.10 | - | 107,738 |
| Aug 29, 2025 | 1.10 | 1.28 | 1.10 | 1.10 | 1.10 | -8.33% | 160,586 |
| Aug 28, 2025 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | -10.45% | 69,542 |
| Aug 27, 2025 | 1.34 | 1.39 | 1.09 | 1.34 | 1.34 | -4.29% | 821,949 |
| Aug 26, 2025 | 1.40 | 1.45 | 1.15 | 1.40 | 1.40 | 6.06% | 1,145,605 |
| Aug 25, 2025 | 1.32 | 1.45 | 1.30 | 1.32 | 1.32 | 0.76% | 334,098 |
| Aug 22, 2025 | 1.31 | 1.31 | 1.05 | 1.31 | 1.31 | 19.09% | 251,137 |
| Aug 21, 2025 | 1.10 | 1.10 | 1.00 | 1.10 | 1.10 | 10.00% | 236,233 |
| Aug 20, 2025 | 1.00 | 1.00 | 0.90 | 1.00 | 1.00 | 3.09% | 96,610 |
| Aug 19, 2025 | 0.97 | 0.97 | 0.91 | 0.97 | 0.97 | - | 2,501 |
| Aug 18, 2025 | 0.97 | 1.00 | 0.91 | 0.97 | 0.97 | 6.59% | 5,187 |
| Aug 15, 2025 | 0.91 | 1.00 | 0.91 | 0.91 | 0.91 | -4.21% | 29,246 |
| Aug 14, 2025 | 0.95 | 0.98 | 0.95 | 0.95 | 0.95 | -1.04% | 7,433 |
| Aug 13, 2025 | 0.96 | 1.00 | 0.85 | 0.96 | 0.96 | -4.00% | 227,121 |
| Aug 12, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 31,762 |
| Aug 11, 2025 | 0.99 | 1.00 | 0.90 | 0.99 | 0.99 | -1.00% | 114,330 |
| Aug 8, 2025 | 1.00 | 1.00 | 0.86 | 1.00 | 1.00 | 13.64% | 332,551 |
| Aug 7, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 140,503 |
| Aug 5, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 217,221 |
| Aug 4, 2025 | 0.88 | 0.94 | 0.88 | 0.88 | 0.88 | -1.12% | 631,614 |
| Jul 31, 2025 | 0.89 | 0.92 | 0.87 | 0.89 | 0.89 | 5.95% | 185,175 |
| Jul 30, 2025 | 0.84 | 0.89 | 0.80 | 0.84 | 0.84 | -5.62% | 370,093 |
| Jul 29, 2025 | 0.89 | 0.89 | 0.71 | 0.89 | 0.89 | 1.14% | 219,192 |
| Jul 28, 2025 | 0.88 | 0.89 | 0.76 | 0.88 | 0.88 | -1.12% | 35,534 |
| Jul 25, 2025 | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | -1.11% | 195,256 |