Spur Tree Spices Jamaica Limited (JMSE:SPURTREE)
Jamaica
· Delayed Price · Currency is JMD 1.080
+0.010 (0.93%)
At close: Dec 4, 2025
Spur Tree Spices Jamaica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 5.56% | 31,531 |
| Dec 4, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | 3,878 |
| Dec 3, 2025 | 1.07 | 1.14 | 1.07 | 1.07 | 1.07 | -6.14% | 87,126 |
| Dec 2, 2025 | 1.14 | 1.15 | 1.00 | 1.14 | 1.14 | -0.87% | 76,072 |
| Dec 1, 2025 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | - | 313,000 |
| Nov 28, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 4.55% | 462,166 |
| Nov 27, 2025 | 1.10 | 1.15 | 1.10 | 1.10 | 1.10 | -1.79% | 168,068 |
| Nov 26, 2025 | 1.12 | 1.15 | 1.01 | 1.12 | 1.12 | 10.89% | 816,170 |
| Nov 25, 2025 | 1.01 | 1.01 | 0.93 | 1.01 | 1.01 | 3.06% | 257,651 |
| Nov 24, 2025 | 0.98 | 1.01 | 0.85 | 0.98 | 0.98 | -2.00% | 86,161 |
| Nov 21, 2025 | 1.00 | 1.08 | 1.00 | 1.00 | 1.00 | -7.41% | 584,153 |
| Nov 20, 2025 | 1.08 | 1.08 | 1.02 | 1.08 | 1.08 | -0.92% | 22,757 |
| Nov 19, 2025 | 1.09 | 1.10 | 1.00 | 1.09 | 1.09 | 6.86% | 288,264 |
| Nov 18, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | -7.27% | 146,781 |
| Nov 17, 2025 | 1.10 | 1.10 | 0.99 | 1.10 | 1.10 | 11.11% | 612,040 |
| Nov 14, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 345,360 |
| Nov 13, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 310,634 |
| Nov 12, 2025 | 0.99 | 0.99 | 0.93 | 0.99 | 0.99 | 7.61% | 35,602 |
| Nov 11, 2025 | 0.92 | 0.93 | 0.90 | 0.92 | 0.92 | -8.00% | 38,548 |
| Nov 10, 2025 | 1.00 | 1.00 | 0.90 | 1.00 | 1.00 | - | 346,311 |
| Nov 7, 2025 | 1.00 | 1.00 | 0.95 | 1.00 | 1.00 | 5.26% | 85,025 |
| Nov 6, 2025 | 0.95 | 0.99 | 0.87 | 0.95 | 0.95 | -1.04% | 151,869 |
| Nov 5, 2025 | 0.96 | 1.00 | 0.94 | 0.96 | 0.96 | -4.00% | 486,984 |
| Nov 4, 2025 | 1.00 | 1.01 | 0.97 | 1.00 | 1.00 | - | 46,500 |
| Nov 3, 2025 | 1.00 | 1.10 | 0.95 | 1.00 | 1.00 | -4.76% | 170,706 |
| Oct 31, 2025 | 1.05 | 1.10 | 1.05 | 1.05 | 1.05 | - | 68,608 |
| Oct 30, 2025 | 1.05 | 1.12 | 1.05 | 1.05 | 1.05 | -3.67% | 273,348 |
| Oct 24, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 20,407 |
| Oct 23, 2025 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | -1.79% | 145,508 |
| Oct 22, 2025 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | 4.67% | 47,537 |
| Oct 21, 2025 | 1.07 | 1.10 | 1.07 | 1.07 | 1.07 | -1.83% | 98,797 |
| Oct 17, 2025 | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | 0.93% | 71,815 |
| Oct 16, 2025 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 134,062 |
| Oct 15, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -4.39% | 46,877 |
| Oct 14, 2025 | 1.14 | 1.14 | 1.09 | 1.14 | 1.14 | 5.56% | 18,501 |
| Oct 13, 2025 | 1.08 | 1.17 | 1.08 | 1.08 | 1.08 | -0.92% | 88,636 |
| Oct 10, 2025 | 1.09 | 1.13 | 1.08 | 1.09 | 1.09 | -4.39% | 95,176 |
| Oct 9, 2025 | 1.14 | 1.14 | 1.10 | 1.14 | 1.14 | - | 18,436 |
| Oct 8, 2025 | 1.14 | 1.14 | 1.10 | 1.14 | 1.14 | 3.64% | 1,389 |
| Oct 7, 2025 | 1.10 | 1.13 | 1.05 | 1.10 | 1.10 | -2.65% | 163,427 |
| Oct 6, 2025 | 1.13 | 1.15 | 1.05 | 1.13 | 1.13 | 1.80% | 542,616 |
| Oct 3, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 2.78% | 153,417 |
| Oct 2, 2025 | 1.08 | 1.13 | 1.08 | 1.08 | 1.08 | -4.42% | 15,154 |
| Oct 1, 2025 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | 2.73% | 55,892 |
| Sep 30, 2025 | 1.10 | 1.15 | 1.10 | 1.10 | 1.10 | -4.35% | 62,815 |
| Sep 29, 2025 | 1.15 | 1.15 | 1.10 | 1.15 | 1.15 | - | 203,750 |
| Sep 26, 2025 | 1.15 | 1.15 | 1.04 | 1.15 | 1.15 | 11.65% | 122,058 |
| Sep 25, 2025 | 1.03 | 1.12 | 1.03 | 1.03 | 1.03 | -8.85% | 198,515 |
| Sep 24, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 13,349 |
| Sep 23, 2025 | 1.13 | 1.13 | 1.03 | 1.13 | 1.13 | - | 121,753 |