Sygnus Real Estate Finance Limited (JMSE:SRFJMD)
Jamaica · Delayed Price · Currency is JMD 7.18
-1.27 (-15.03%)
At close: Oct 6, 2025
JMSE:SRFJMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -15.03% | 998 |
| Oct 3, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.12% | 2 |
| Oct 2, 2025 | 8.44 | 8.45 | 8.44 | 8.44 | 8.44 | 3.43% | 1,565 |
| Oct 1, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -3.66% | 777 |
| Sep 30, 2025 | 8.47 | 8.50 | 8.16 | 8.47 | 8.47 | 19.30% | 3,456 |
| Sep 29, 2025 | 7.10 | 8.50 | 7.10 | 7.10 | 7.10 | -12.99% | 7,246 |
| Sep 26, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 14.93% | 281 |
| Sep 25, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -5.33% | 10,117 |
| Sep 24, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 5.63% | 29,852 |
| Sep 23, 2025 | 7.10 | 7.50 | 7.10 | 7.10 | 7.10 | -5.21% | 18,156 |
| Sep 22, 2025 | 7.49 | 7.49 | 7.00 | 7.49 | 7.49 | 7.00% | 105,197 |
| Sep 19, 2025 | 7.00 | 7.49 | 7.00 | 7.00 | 7.00 | -6.54% | 3,599 |
| Sep 18, 2025 | 7.49 | 7.49 | 7.00 | 7.49 | 7.49 | 7.00% | 1,962 |
| Sep 17, 2025 | 7.00 | 7.49 | 7.00 | 7.00 | 7.00 | -4.76% | 58,894 |
| Sep 16, 2025 | 7.35 | 7.48 | 7.35 | 7.35 | 7.35 | -1.87% | 12,917 |
| Sep 15, 2025 | 7.49 | 7.49 | 7.35 | 7.49 | 7.49 | -0.13% | 268 |
| Sep 10, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 1,353 |
| Sep 9, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.74% | 20 |
| Sep 2, 2025 | 7.30 | 7.51 | 7.30 | 7.30 | 7.30 | -2.80% | 906 |
| Sep 1, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - | 7,140 |
| Aug 29, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.13% | 25 |
| Aug 28, 2025 | 7.50 | 7.50 | 7.48 | 7.50 | 7.50 | - | 6,780 |
| Aug 27, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.27% | 25 |
| 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 |