Sygnus Credit Investments Limited (JMSE:SCIJMD)
Jamaica
· Delayed Price · Currency is JMD 13.20
+1.20 (10.00%)
At close: Dec 5, 2025
Sygnus Credit Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.20 | 13.25 | 12.30 | 13.20 | 13.20 | 10.00% | 37,801 |
| Dec 4, 2025 | 12.00 | 13.00 | 12.00 | 12.00 | 12.00 | -6.98% | 63,315 |
| Dec 3, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 3.61% | 259 |
| Dec 2, 2025 | 12.45 | 12.90 | 12.45 | 12.45 | 12.45 | -5.54% | 4,634 |
| Dec 1, 2025 | 13.18 | 13.27 | 11.95 | 13.18 | 13.18 | 0.23% | 44,245 |
| Nov 28, 2025 | 13.15 | 13.15 | 11.97 | 13.15 | 13.15 | 6.05% | 72,380 |
| Nov 27, 2025 | 12.40 | 12.40 | 12.30 | 12.40 | 12.40 | - | 64,024 |
| Nov 26, 2025 | 12.40 | 13.00 | 12.35 | 12.40 | 12.40 | 0.40% | 9,891 |
| Nov 25, 2025 | 12.35 | 13.00 | 12.35 | 12.35 | 12.35 | - | 4,646 |
| Nov 24, 2025 | 12.35 | 13.15 | 12.32 | 12.35 | 12.35 | -1.20% | 41,761 |
| Nov 21, 2025 | 12.50 | 12.50 | 12.05 | 12.50 | 12.50 | 4.17% | 10,689 |
| Nov 20, 2025 | 12.00 | 12.50 | 12.00 | 12.00 | 12.00 | -2.83% | 27,919 |
| Nov 19, 2025 | 12.35 | 12.50 | 12.35 | 12.35 | 12.35 | 0.82% | 8,023 |
| Nov 18, 2025 | 12.25 | 12.49 | 12.25 | 12.25 | 12.25 | 1.66% | 11,079 |
| Nov 17, 2025 | 12.05 | 12.49 | 12.05 | 12.05 | 12.05 | 0.58% | 1,318 |
| Nov 14, 2025 | 11.98 | 12.40 | 11.95 | 11.98 | 11.98 | -3.39% | 19,077 |
| Nov 13, 2025 | 12.40 | 12.50 | 11.84 | 12.40 | 12.40 | 12.73% | 7,830 |
| Nov 12, 2025 | 11.00 | 13.00 | 10.50 | 11.00 | 11.00 | -9.84% | 124,067 |
| Nov 11, 2025 | 12.20 | 12.20 | 11.65 | 12.20 | 12.20 | 1.67% | 21,140 |
| Nov 10, 2025 | 12.00 | 13.00 | 12.00 | 12.00 | 12.00 | 8.01% | 4,015 |
| Nov 7, 2025 | 11.11 | 13.00 | 11.11 | 11.11 | 11.11 | -14.54% | 102,150 |
| Nov 6, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 1,565 |
| Nov 5, 2025 | 13.00 | 13.49 | 12.98 | 13.00 | 13.00 | -2.91% | 61,234 |
| Nov 4, 2025 | 13.39 | 13.39 | 13.27 | 13.39 | 13.39 | -0.07% | 11,266 |
| Nov 3, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | 4,905 |
| Oct 31, 2025 | 13.30 | 13.30 | 13.27 | 13.30 | 13.30 | 0.68% | 92,950 |
| Oct 30, 2025 | 13.21 | 13.21 | 13.00 | 13.21 | 13.21 | 1.62% | 55,771 |
| Oct 24, 2025 | 13.00 | 13.27 | 13.00 | 13.00 | 13.00 | -1.52% | 107,668 |
| Oct 23, 2025 | 13.20 | 13.20 | 13.00 | 13.20 | 13.20 | 1.54% | 6,272 |
| Oct 22, 2025 | 13.00 | 13.20 | 13.00 | 13.00 | 13.00 | -1.52% | 12,002 |
| Oct 21, 2025 | 13.20 | 13.27 | 13.20 | 13.20 | 13.20 | - | 24,630 |
| Oct 17, 2025 | 13.20 | 13.27 | 13.20 | 13.20 | 13.20 | 0.99% | 12,256 |
| Oct 16, 2025 | 13.07 | 13.07 | 13.00 | 13.07 | 13.07 | -1.28% | 13,606 |
| Oct 15, 2025 | 13.24 | 13.27 | 13.17 | 13.24 | 13.24 | -0.23% | 47,689 |
| Oct 14, 2025 | 13.27 | 13.27 | 13.17 | 13.27 | 13.27 | - | 5,971 |
| Oct 13, 2025 | 13.27 | 13.28 | 13.17 | 13.27 | 13.27 | 0.91% | 22,032 |
| Oct 10, 2025 | 13.15 | 13.15 | 13.06 | 13.15 | 13.15 | 0.69% | 7,084 |
| Oct 9, 2025 | 13.06 | 13.26 | 13.06 | 13.06 | 13.06 | 0.85% | 10,627 |
| Oct 8, 2025 | 12.95 | 13.26 | 12.95 | 12.95 | 12.95 | -0.23% | 17,799 |
| Oct 7, 2025 | 12.98 | 13.27 | 12.98 | 12.98 | 12.98 | -0.15% | 5,009 |
| Oct 6, 2025 | 13.00 | 13.00 | 12.98 | 13.00 | 13.00 | -2.11% | 2,385 |
| Oct 3, 2025 | 13.28 | 13.28 | 12.98 | 13.28 | 13.28 | 3.75% | 4,487 |
| Oct 2, 2025 | 12.80 | 13.28 | 12.60 | 12.80 | 12.80 | -3.61% | 5,652 |
| Oct 1, 2025 | 13.28 | 13.28 | 12.70 | 13.28 | 13.28 | 0.08% | 14,406 |
| Sep 30, 2025 | 13.27 | 13.27 | 12.99 | 13.27 | 13.27 | 2.16% | 173,561 |
| Sep 29, 2025 | 12.99 | 13.20 | 12.99 | 12.99 | 12.99 | -0.08% | 198,988 |
| Sep 26, 2025 | 13.00 | 13.00 | 12.94 | 13.00 | 13.00 | 0.15% | 159,504 |
| Sep 25, 2025 | 12.98 | 12.99 | 12.80 | 12.98 | 12.98 | -0.08% | 4,615 |
| Sep 24, 2025 | 12.99 | 12.99 | 12.45 | 12.99 | 12.99 | 8.25% | 58,077 |
| Sep 23, 2025 | 11.73 | 13.05 | 12.00 | 12.00 | 11.73 | -8.05% | 336,435 |