Spur Tree Spices Jamaica Limited (JMSE:SPURTREE)
Jamaica · Delayed Price · Currency is JMD 1.060
-0.010 (-0.93%)
At close: Jan 16, 2026
Spur Tree Spices Jamaica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.06 | 1.06 | 1.03 | 1.06 | 1.06 | -0.93% | 2,652 |
| Jan 15, 2026 | 1.07 | 1.13 | 1.03 | 1.07 | 1.07 | - | 741,048 |
| Jan 14, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.73% | 111,504 |
| Jan 13, 2026 | 1.10 | 1.14 | 1.10 | 1.10 | 1.10 | -4.35% | 66,000 |
| Jan 12, 2026 | 1.15 | 1.15 | 1.08 | 1.15 | 1.15 | - | 21,872 |
| Jan 9, 2026 | 1.15 | 1.15 | 1.08 | 1.15 | 1.15 | 5.50% | 4,070 |
| Jan 8, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | 0.93% | 20,726 |
| Jan 7, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | 0.93% | 31,073 |
| Jan 6, 2026 | 1.07 | 1.14 | 1.06 | 1.07 | 1.07 | 1.90% | 24,621 |
| Jan 5, 2026 | 1.05 | 1.14 | 0.95 | 1.05 | 1.05 | -7.08% | 102,819 |
| Jan 2, 2026 | 1.13 | 1.16 | 1.13 | 1.13 | 1.13 | -2.59% | 122,322 |
| Dec 31, 2025 | 1.16 | 1.16 | 1.10 | 1.16 | 1.16 | -0.85% | 485,068 |
| Dec 30, 2025 | 1.17 | 1.17 | 1.10 | 1.17 | 1.17 | 10.38% | 56,345 |
| Dec 29, 2025 | 1.06 | 1.19 | 1.05 | 1.06 | 1.06 | -10.92% | 64,940 |
| Dec 24, 2025 | 1.19 | 1.19 | 1.06 | 1.19 | 1.19 | 5.31% | 49,137 |
| Dec 23, 2025 | 1.13 | 1.20 | 1.09 | 1.13 | 1.13 | 4.63% | 239,911 |
| Dec 22, 2025 | 1.08 | 1.13 | 1.08 | 1.08 | 1.08 | -2.70% | 11,116 |
| Dec 19, 2025 | 1.11 | 1.13 | 1.04 | 1.11 | 1.11 | 5.71% | 104,927 |
| Dec 18, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | 13,245 |
| Dec 17, 2025 | 1.04 | 1.08 | 1.02 | 1.04 | 1.04 | -3.70% | 8,590 |
| Dec 16, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 4.85% | 6,392 |
| Dec 15, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -4.63% | 220,211 |
| Dec 12, 2025 | 1.08 | 1.12 | 1.03 | 1.08 | 1.08 | 5.88% | 2,528 |
| Dec 11, 2025 | 1.02 | 1.10 | 1.01 | 1.02 | 1.02 | -6.42% | 150,235 |
| Dec 10, 2025 | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | -1.80% | 2,092 |
| Dec 9, 2025 | 1.11 | 1.11 | 1.03 | 1.11 | 1.11 | -3.48% | 2,869 |
| Dec 8, 2025 | 1.15 | 1.17 | 1.02 | 1.15 | 1.15 | 0.88% | 211,288 |
| Dec 5, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 5.56% | 31,531 |
| Dec 4, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | 3,878 |
| Dec 3, 2025 | 1.07 | 1.14 | 1.07 | 1.07 | 1.07 | -6.14% | 87,126 |
| Dec 2, 2025 | 1.14 | 1.15 | 1.00 | 1.14 | 1.14 | -0.87% | 76,072 |
| Dec 1, 2025 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | - | 313,000 |
| Nov 28, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 4.55% | 462,166 |
| Nov 27, 2025 | 1.10 | 1.15 | 1.10 | 1.10 | 1.10 | -1.79% | 168,068 |
| Nov 26, 2025 | 1.12 | 1.15 | 1.01 | 1.12 | 1.12 | 10.89% | 816,170 |
| Nov 25, 2025 | 1.01 | 1.01 | 0.93 | 1.01 | 1.01 | 3.06% | 257,651 |
| Nov 24, 2025 | 0.98 | 1.01 | 0.85 | 0.98 | 0.98 | -2.00% | 86,161 |
| Nov 21, 2025 | 1.00 | 1.08 | 1.00 | 1.00 | 1.00 | -7.41% | 584,153 |
| Nov 20, 2025 | 1.08 | 1.08 | 1.02 | 1.08 | 1.08 | -0.92% | 22,757 |
| Nov 19, 2025 | 1.09 | 1.10 | 1.00 | 1.09 | 1.09 | 6.86% | 288,264 |
| Nov 18, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | -7.27% | 146,781 |
| Nov 17, 2025 | 1.10 | 1.10 | 0.99 | 1.10 | 1.10 | 11.11% | 612,040 |
| Nov 14, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 345,360 |
| Nov 13, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 310,634 |
| Nov 12, 2025 | 0.99 | 0.99 | 0.93 | 0.99 | 0.99 | 7.61% | 35,602 |
| Nov 11, 2025 | 0.92 | 0.93 | 0.90 | 0.92 | 0.92 | -8.00% | 38,548 |
| Nov 10, 2025 | 1.00 | 1.00 | 0.90 | 1.00 | 1.00 | - | 346,311 |
| Nov 7, 2025 | 1.00 | 1.00 | 0.95 | 1.00 | 1.00 | 5.26% | 85,025 |
| Nov 6, 2025 | 0.95 | 0.99 | 0.87 | 0.95 | 0.95 | -1.04% | 151,869 |
| Nov 5, 2025 | 0.96 | 1.00 | 0.94 | 0.96 | 0.96 | -4.00% | 486,984 |