Sygnus Real Estate Finance Limited (JMSE:SRFJMD)
Jamaica · Delayed Price · Currency is JMD 7.50
0.00 (0.00%)
At close: Aug 25, 2025
JMSE:SRFJMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 7.48 | 7.50 | 7.48 | 7.48 | 7.48 | -0.27% | 4,022 |
| Aug 25, 2025 | 7.50 | 7.50 | 7.45 | 7.50 | 7.50 | - | 1,390 |
| Aug 21, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 1,327 |
| Aug 20, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 20 |
| Aug 19, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 1,153 |
| Aug 18, 2025 | 7.50 | 7.50 | 7.45 | 7.50 | 7.50 | 3.45% | 1,661 |
| Aug 15, 2025 | 7.25 | 7.50 | 7.25 | 7.25 | 7.25 | -3.46% | 3,688 |
| Aug 14, 2025 | 7.51 | 8.47 | 7.50 | 7.51 | 7.51 | 3.59% | 463 |
| Aug 12, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -14.40% | 50 |
| Aug 11, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.12% | 10 |
| Aug 5, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.12% | 21 |
| Aug 4, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 16.30% | 1,100 |
| Jul 31, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | 800 |
| Jul 30, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -14.20% | 90 |
| Jul 29, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 58 |
| Jul 28, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.35% | 520 |
| Jul 25, 2025 | 8.48 | 8.48 | 8.05 | 8.48 | 8.48 | 5.34% | 4,025 |
| Jul 24, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 11.03% | 27 |
| Jul 22, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 29 |
| Jul 21, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -9.94% | 109 |
| Jul 18, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 11.03% | 125 |
| Jul 17, 2025 | 7.25 | 7.97 | 7.25 | 7.25 | 7.25 | - | 3,364 |
| Jul 14, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -9.94% | 133 |
| Jul 9, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 17 |
| Jul 8, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -3.25% | 300 |
| Jul 7, 2025 | 8.32 | 8.32 | 8.30 | 8.32 | 8.32 | 14.76% | 335 |
| Jul 4, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.97% | 5,354 |
| Jul 2, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -15.03% | 1,027 |
| Jul 1, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 10,400 |
| Jun 30, 2025 | 8.45 | 8.50 | 8.45 | 8.45 | 8.45 | -0.59% | 14,925 |
| Jun 25, 2025 | 8.50 | 8.50 | 8.49 | 8.50 | 8.50 | - | 208 |
| Jun 23, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.51% | 70 |
| Jun 20, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 15.07% | 19 |
| Jun 19, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 420 |
| Jun 18, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.60% | 2,283 |
| Jun 17, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 500 |
| Jun 16, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -3.63% | 457 |
| Jun 12, 2025 | 7.99 | 8.00 | 7.99 | 7.99 | 7.99 | - | 3,562 |
| Jun 11, 2025 | 7.99 | 8.20 | 7.99 | 7.99 | 7.99 | -2.56% | 2,783 |
| Jun 10, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 49 |
| Jun 9, 2025 | 8.20 | 8.98 | 8.20 | 8.20 | 8.20 | -5.75% | 515 |
| Jun 6, 2025 | 8.70 | 8.97 | 8.00 | 8.70 | 8.70 | 4.69% | 4,129 |
| Jun 3, 2025 | 8.31 | 9.00 | 8.31 | 8.31 | 8.31 | -7.67% | 941 |
| Jun 2, 2025 | 9.00 | 9.00 | 8.50 | 9.00 | 9.00 | 8.30% | 8,942 |
| May 30, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -2.24% | 15 |
| May 29, 2025 | 8.50 | 8.51 | 8.50 | 8.50 | 8.50 | -5.56% | 3,662 |
| May 27, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 8.43% | 1,187 |
| May 26, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -10.08% | 2,418 |
| May 22, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - | 480 |
| May 21, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 15.38% | 32 |