Spur Tree Spices Jamaica Limited (JMSE:SPURTREE)
Jamaica · Delayed Price · Currency is JMD 1.200
+0.020 (1.69%)
At close: Sep 5, 2025
Spur Tree Spices Jamaica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | 1.12% | 133,429 |
| Jul 23, 2025 | 0.89 | 0.90 | 0.87 | 0.89 | 0.89 | -1.11% | 69,772 |
| Jul 22, 2025 | 0.90 | 0.90 | 0.85 | 0.90 | 0.90 | 1.12% | 70,585 |
| Jul 21, 2025 | 0.89 | 0.89 | 0.81 | 0.89 | 0.89 | - | 136,082 |
| Jul 18, 2025 | 0.89 | 0.90 | 0.89 | 0.89 | 0.89 | - | 27,759 |
| Jul 17, 2025 | 0.89 | 0.91 | 0.89 | 0.89 | 0.89 | -1.11% | 58,327 |
| Jul 16, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | 19,674 |
| Jul 15, 2025 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | -5.21% | 1,141,331 |
| Jul 14, 2025 | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | -1.03% | 128,111 |
| Jul 11, 2025 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | - | 46,000 |
| Jul 10, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 9,322 |
| Jul 9, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 2.11% | 359,035 |
| Jul 8, 2025 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | - | 4,449 |
| Jul 7, 2025 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | 4.40% | 21,219 |
| Jul 4, 2025 | 0.91 | 0.97 | 0.91 | 0.91 | 0.91 | -6.19% | 84,421 |
| Jul 3, 2025 | 0.97 | 0.97 | 0.91 | 0.97 | 0.97 | - | 219,779 |
| Jul 2, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.04% | 75,602 |
| Jul 1, 2025 | 0.96 | 0.99 | 0.96 | 0.96 | 0.96 | 4.35% | 57,574 |
| Jun 30, 2025 | 0.92 | 1.01 | 0.91 | 0.92 | 0.92 | -11.54% | 110,227 |
| Jun 27, 2025 | 1.04 | 1.04 | 1.00 | 1.04 | 1.04 | 2.97% | 76,270 |
| Jun 26, 2025 | 1.01 | 1.01 | 0.97 | 1.01 | 1.01 | 3.06% | 163,713 |