Spur Tree Spices Jamaica Limited (JMSE:SPURTREE)
Jamaica · Delayed Price · Currency is JMD 1.090
-0.010 (-0.91%)
At close: Oct 24, 2025
Spur Tree Spices Jamaica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 20,407 |
| Oct 23, 2025 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | -1.79% | 145,508 |
| Oct 22, 2025 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | 4.67% | 47,537 |
| Oct 21, 2025 | 1.07 | 1.10 | 1.07 | 1.07 | 1.07 | -1.83% | 98,797 |
| Oct 17, 2025 | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | 0.93% | 71,815 |
| Oct 16, 2025 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 134,062 |
| Oct 15, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -4.39% | 46,877 |
| Oct 14, 2025 | 1.14 | 1.14 | 1.09 | 1.14 | 1.14 | 5.56% | 18,501 |
| Oct 13, 2025 | 1.08 | 1.17 | 1.08 | 1.08 | 1.08 | -0.92% | 88,636 |
| Oct 10, 2025 | 1.09 | 1.13 | 1.08 | 1.09 | 1.09 | -4.39% | 95,176 |
| Oct 9, 2025 | 1.14 | 1.14 | 1.10 | 1.14 | 1.14 | - | 18,436 |
| Oct 8, 2025 | 1.14 | 1.14 | 1.10 | 1.14 | 1.14 | 3.64% | 1,389 |
| Oct 7, 2025 | 1.10 | 1.13 | 1.05 | 1.10 | 1.10 | -2.65% | 163,427 |
| 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 |