Seprod Limited (JMSE:SEP)
Jamaica
· Delayed Price · Currency is JMD 81.80
-0.20 (-0.24%)
At close: Dec 4, 2025
Seprod Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 81.80 | 84.00 | 81.80 | 81.80 | 81.80 | -0.24% | 2,965 |
| Dec 3, 2025 | 82.00 | 84.00 | 82.00 | 82.00 | 82.00 | -1.32% | 38,240 |
| Dec 2, 2025 | 83.10 | 83.10 | 82.00 | 83.10 | 83.10 | 1.34% | 414 |
| Dec 1, 2025 | 82.00 | 85.00 | 82.00 | 82.00 | 82.00 | -2.38% | 17,280 |
| Nov 28, 2025 | 84.00 | 84.00 | 81.80 | 84.00 | 84.00 | 2.44% | 11,270 |
| Nov 27, 2025 | 82.00 | 82.00 | 81.80 | 82.00 | 82.00 | 0.01% | 11,038 |
| Nov 26, 2025 | 81.99 | 81.99 | 81.00 | 81.99 | 81.99 | 0.48% | 16,051 |
| Nov 25, 2025 | 81.60 | 81.98 | 80.02 | 81.60 | 81.60 | -0.46% | 3,093 |
| Nov 24, 2025 | 81.98 | 81.99 | 81.66 | 81.98 | 81.98 | 2.46% | 599 |
| Nov 21, 2025 | 80.01 | 81.99 | 80.01 | 80.01 | 80.01 | -2.37% | 1,712 |
| Nov 20, 2025 | 81.95 | 81.95 | 80.00 | 81.95 | 81.95 | 2.44% | 4,813 |
| Nov 19, 2025 | 80.00 | 80.01 | 80.00 | 80.00 | 80.00 | - | 3,175 |
| Nov 18, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 14,359 |
| Nov 17, 2025 | 80.00 | 80.00 | 78.20 | 80.00 | 80.00 | -2.38% | 3,978 |
| Nov 14, 2025 | 81.95 | 81.95 | 78.20 | 81.95 | 81.95 | 1.24% | 8,252 |
| Nov 13, 2025 | 80.95 | 82.00 | 80.40 | 80.95 | 80.95 | -0.06% | 1,221 |
| Nov 12, 2025 | 81.00 | 81.00 | 78.20 | 81.00 | 81.00 | 3.58% | 412 |
| Nov 11, 2025 | 78.20 | 79.90 | 78.20 | 78.20 | 78.20 | -1.03% | 8,692 |
| Nov 10, 2025 | 79.01 | 79.01 | 79.00 | 79.01 | 79.01 | -1.85% | 13,297 |
| Nov 7, 2025 | 80.50 | 82.00 | 79.01 | 80.50 | 80.50 | 0.75% | 6,273 |
| Nov 6, 2025 | 79.90 | 82.00 | 79.90 | 79.90 | 79.90 | - | 1,245 |
| Nov 5, 2025 | 79.90 | 82.00 | 79.90 | 79.90 | 79.90 | -1.36% | 823 |
| Nov 4, 2025 | 81.00 | 81.00 | 79.91 | 81.00 | 81.00 | - | 1,489 |
| Nov 3, 2025 | 81.00 | 82.00 | 79.91 | 81.00 | 81.00 | -1.22% | 2,817 |
| Oct 31, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 2.94% | 851 |
| Oct 30, 2025 | 79.66 | 79.66 | 79.00 | 79.66 | 79.66 | 0.09% | 24,915 |
| Oct 24, 2025 | 79.59 | 79.59 | 78.00 | 79.59 | 79.59 | 3.30% | 10,971 |
| Oct 23, 2025 | 77.05 | 79.59 | 77.05 | 77.05 | 77.05 | -3.18% | 11,182 |
| Oct 22, 2025 | 79.58 | 79.58 | 77.07 | 79.58 | 79.58 | - | 4,158 |
| Oct 21, 2025 | 79.58 | 79.59 | 77.07 | 79.58 | 79.58 | -0.03% | 7,698 |
| Oct 17, 2025 | 79.60 | 79.60 | 79.50 | 79.60 | 79.60 | - | 4,454 |
| Oct 16, 2025 | 79.00 | 79.65 | 79.60 | 79.60 | 79.00 | 1.27% | 795 |
| Oct 15, 2025 | 78.00 | 79.66 | 78.60 | 78.60 | 78.00 | -1.33% | 2,015 |
| Oct 14, 2025 | 79.06 | 79.66 | 79.00 | 79.66 | 79.05 | - | 3,136 |
| Oct 13, 2025 | 79.06 | 79.66 | 78.20 | 79.66 | 79.05 | - | 6,866 |
| Oct 10, 2025 | 79.06 | 79.66 | 79.66 | 79.66 | 79.05 | - | 10,203 |
| Oct 9, 2025 | 79.06 | 79.66 | 78.50 | 79.66 | 79.05 | 0.20% | 2,451 |
| Oct 8, 2025 | 78.90 | 79.66 | 79.00 | 79.50 | 78.90 | -0.20% | 5,697 |
| Oct 7, 2025 | 79.06 | 83.00 | 79.61 | 79.66 | 79.05 | -1.65% | 3,361 |
| Oct 6, 2025 | 80.38 | 83.49 | 79.60 | 81.00 | 80.38 | -2.42% | 3,065 |
| Oct 3, 2025 | 82.38 | 85.50 | 83.00 | 83.01 | 82.38 | 0.01% | 804 |
| Oct 2, 2025 | 82.37 | 86.00 | 82.00 | 83.00 | 82.37 | 1.22% | 1,337 |
| Oct 1, 2025 | 81.38 | 86.00 | 81.00 | 82.00 | 81.38 | -1.20% | 1,761 |
| Sep 30, 2025 | 82.37 | 83.00 | 78.75 | 83.00 | 82.37 | 4.40% | 43,215 |
| Sep 29, 2025 | 78.90 | 79.50 | 77.05 | 79.50 | 78.90 | - | 64,320 |
| Sep 26, 2025 | 78.90 | 79.50 | 77.05 | 79.50 | 78.90 | 0.01% | 63,942 |
| Sep 25, 2025 | 78.89 | 79.50 | 79.49 | 79.49 | 78.89 | -0.64% | 492 |
| Sep 24, 2025 | 79.39 | 82.00 | 80.00 | 80.00 | 79.39 | -2.44% | 17,141 |
| Sep 23, 2025 | 81.38 | 82.00 | 80.02 | 82.00 | 81.38 | - | 1,445 |
| Sep 22, 2025 | 81.38 | 82.00 | 79.00 | 82.00 | 81.38 | 2.50% | 3,707 |