Spur Tree Spices Jamaica Limited (JMSE:SPURTREE)
Jamaica · Delayed Price · Currency is JMD 1.120
-0.080 (-6.67%)
At close: Aug 14, 2026
Spur Tree Spices Jamaica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.12 | 1.24 | 1.12 | 1.12 | 1.12 | -6.67% | 41,857 |
| Aug 13, 2026 | 1.20 | 1.25 | 1.12 | 1.20 | 1.20 | 9.09% | 180,555 |
| Aug 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.65% | 186,790 |
| Aug 11, 2026 | 1.13 | 1.22 | 1.10 | 1.13 | 1.13 | -5.83% | 1,529,120 |
| Aug 10, 2026 | 1.20 | 1.28 | 1.11 | 1.20 | 1.20 | 9.09% | 173,207 |
| Aug 7, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | 17.02% | 3,091,424 |
| Aug 5, 2026 | 0.94 | 1.02 | 0.92 | 0.94 | 0.94 | 2.17% | 348,879 |
| Aug 4, 2026 | 0.92 | 0.98 | 0.92 | 0.92 | 0.92 | -1.08% | 248,087 |
| Aug 3, 2026 | 0.93 | 0.98 | 0.91 | 0.93 | 0.93 | - | 47,897 |
| Jul 31, 2026 | 0.93 | 1.00 | 0.93 | 0.93 | 0.93 | - | 238,624 |
| Jul 30, 2026 | 0.93 | 1.00 | 0.93 | 0.93 | 0.93 | -4.12% | 71,836 |
| Jul 29, 2026 | 0.97 | 1.00 | 0.97 | 0.97 | 0.97 | - | 15,519 |
| Jul 28, 2026 | 0.97 | 0.97 | 0.93 | 0.97 | 0.97 | 1.04% | 304,802 |
| Jul 27, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 39,519 |
| Jul 24, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -3.03% | 20,000 |
| Jul 23, 2026 | 0.99 | 0.99 | 0.93 | 0.99 | 0.99 | 1.02% | 21,764 |
| Jul 22, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 88,374 |
| Jul 21, 2026 | 0.98 | 0.98 | 0.92 | 0.98 | 0.98 | 6.52% | 27,648 |
| Jul 20, 2026 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | 1.10% | 30,588 |
| Jul 17, 2026 | 0.91 | 1.00 | 0.90 | 0.91 | 0.91 | -9.00% | 177,053 |
| Jul 16, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 29,833 |
| Jul 15, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 1.02% | 164,396 |
| Jul 14, 2026 | 0.98 | 1.01 | 0.98 | 0.98 | 0.98 | - | 69,017 |
| Jul 13, 2026 | 0.98 | 1.03 | 0.98 | 0.98 | 0.98 | -4.85% | 157,868 |
| Jul 10, 2026 | 1.03 | 1.03 | 0.98 | 1.03 | 1.03 | 5.10% | 70,558 |
| Jul 9, 2026 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 40,446 |
| Jul 8, 2026 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | - | 139,750 |
| Jul 7, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 2.04% | 107,600 |
| Jul 6, 2026 | 0.98 | 1.01 | 0.98 | 0.98 | 0.98 | -2.00% | 992,887 |
| Jul 3, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 122,394 |
| Jul 2, 2026 | 0.98 | 1.00 | 0.96 | 0.98 | 0.98 | - | 947,478 |
| Jul 1, 2026 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | -2.97% | 353,572 |
| Jun 30, 2026 | 1.01 | 1.01 | 0.98 | 1.01 | 1.01 | 3.06% | 27,642 |
| Jun 29, 2026 | 0.98 | 1.01 | 0.98 | 0.98 | 0.98 | -2.00% | 651,687 |
| Jun 26, 2026 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 23,177 |
| Jun 25, 2026 | 1.02 | 1.02 | 0.98 | 1.02 | 1.02 | 2.00% | 154,390 |
| Jun 24, 2026 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 114,722 |
| Jun 23, 2026 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | 1.98% | 626 |
| Jun 22, 2026 | 1.01 | 1.01 | 0.97 | 1.01 | 1.01 | 1.00% | 55,058 |
| Jun 18, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 162,866 |
| Jun 17, 2026 | 0.98 | 1.01 | 0.98 | 0.98 | 0.98 | -2.00% | 43,293 |
| Jun 16, 2026 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | -0.99% | 27,201 |
| Jun 15, 2026 | 1.01 | 1.01 | 0.97 | 1.01 | 1.01 | 4.12% | 57,449 |
| Jun 12, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -3.00% | 96,213 |
| Jun 11, 2026 | 1.00 | 1.01 | 0.97 | 1.00 | 1.00 | 1.01% | 693,148 |
| Jun 10, 2026 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | -1.98% | 90,256 |
| Jun 9, 2026 | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | 2.02% | 380,231 |
| Jun 8, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 2.06% | 27,401 |
| Jun 5, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 307,882 |
| Jun 4, 2026 | 0.97 | 1.01 | 0.97 | 0.97 | 0.97 | -3.00% | 1,893,866 |