Eppley Limited (JMSE:EPLY)
Jamaica
· Delayed Price · Currency is JMD 33.79
-0.01 (-0.03%)
At close: Dec 4, 2025
Eppley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | 10 |
| Dec 1, 2025 | 33.80 | 33.95 | 33.80 | 33.80 | 33.80 | 9.03% | 293 |
| Nov 27, 2025 | 30.90 | 34.97 | 31.00 | 31.00 | 30.90 | -11.35% | 2,192 |
| Nov 26, 2025 | 34.86 | 34.97 | 32.00 | 34.97 | 34.85 | 1.36% | 1,787 |
| Nov 25, 2025 | 34.39 | 34.50 | 30.38 | 34.50 | 34.39 | -1.40% | 5,803 |
| Nov 24, 2025 | 34.88 | 34.99 | 34.99 | 34.99 | 34.87 | - | 30 |
| Nov 21, 2025 | 34.88 | 34.99 | 34.99 | 34.99 | 34.87 | - | 754 |
| Nov 20, 2025 | 34.88 | 34.99 | 34.99 | 34.99 | 34.87 | 12.87% | 246 |
| Nov 19, 2025 | 30.90 | 31.00 | 31.00 | 31.00 | 30.90 | -11.43% | 10 |
| Nov 18, 2025 | 34.89 | 35.00 | 30.50 | 35.00 | 34.88 | - | 28 |
| Nov 17, 2025 | 34.89 | 35.00 | 31.00 | 35.00 | 34.88 | 2.94% | 5,727 |
| Nov 14, 2025 | 33.89 | 34.00 | 30.38 | 34.00 | 33.89 | 6.25% | 163 |
| Nov 13, 2025 | 31.90 | 33.99 | 32.00 | 32.00 | 31.89 | 4.30% | 106 |
| Nov 12, 2025 | 30.58 | 34.00 | 30.60 | 30.68 | 30.58 | -0.07% | 420 |
| Nov 11, 2025 | 30.60 | 34.96 | 29.00 | 30.70 | 30.60 | -12.29% | 5,177 |
| Nov 10, 2025 | 34.89 | 35.00 | 34.90 | 35.00 | 34.88 | 2.94% | 2,641 |
| Nov 7, 2025 | 33.89 | 34.00 | 34.00 | 34.00 | 33.89 | 1.49% | 1,000 |
| Nov 6, 2025 | 33.39 | 33.50 | 33.50 | 33.50 | 33.39 | -4.29% | 1,784 |
| Nov 5, 2025 | 34.89 | 35.00 | 35.00 | 35.00 | 34.88 | - | 413 |
| Nov 4, 2025 | 34.89 | 35.00 | 35.00 | 35.00 | 34.88 | - | 50 |
| Nov 3, 2025 | 34.89 | 35.00 | 35.00 | 35.00 | 34.88 | - | 399 |
| Oct 31, 2025 | 34.89 | 35.00 | 33.50 | 35.00 | 34.88 | 2.94% | 37 |
| Oct 30, 2025 | 33.89 | 35.00 | 33.50 | 34.00 | 33.89 | -1.45% | 955 |
| Oct 24, 2025 | 34.39 | 34.50 | 34.50 | 34.50 | 34.39 | - | 250 |
| Oct 23, 2025 | 34.39 | 35.00 | 34.50 | 34.50 | 34.39 | -1.43% | 183 |
| Oct 22, 2025 | 34.89 | 35.00 | 34.00 | 35.00 | 34.88 | - | 1,309 |
| Oct 21, 2025 | 34.89 | 35.00 | 35.00 | 35.00 | 34.88 | - | 13 |
| Oct 17, 2025 | 34.89 | 35.01 | 35.00 | 35.00 | 34.88 | -0.85% | 184 |
| Oct 16, 2025 | 35.18 | 35.30 | 35.30 | 35.30 | 35.18 | -0.08% | 1,112 |
| Oct 15, 2025 | 35.21 | 35.33 | 35.33 | 35.33 | 35.21 | -0.06% | 26 |
| Oct 14, 2025 | 35.23 | 35.35 | 35.10 | 35.35 | 35.23 | 1.00% | 1,215 |
| Oct 13, 2025 | 34.89 | 35.00 | 34.00 | 35.00 | 34.88 | - | 1,012 |
| Oct 10, 2025 | 34.89 | 35.00 | 35.00 | 35.00 | 34.88 | -0.99% | 956 |
| Oct 9, 2025 | 35.23 | 35.35 | 35.35 | 35.35 | 35.23 | - | 190 |
| Oct 6, 2025 | 35.23 | 35.35 | 35.35 | 35.35 | 35.23 | 2.46% | 7 |
| Oct 3, 2025 | 34.39 | 34.50 | 34.50 | 34.50 | 34.39 | -1.43% | 22 |
| Oct 2, 2025 | 34.89 | 35.00 | 35.00 | 35.00 | 34.88 | - | 267 |
| Oct 1, 2025 | 34.89 | 35.00 | 35.00 | 35.00 | 34.88 | - | 68 |
| Sep 30, 2025 | 34.89 | 35.00 | 34.00 | 35.00 | 34.88 | 2.94% | 1,245 |
| Sep 29, 2025 | 33.89 | 34.00 | 33.00 | 34.00 | 33.89 | -5.56% | 294 |
| Sep 26, 2025 | 35.88 | 36.00 | 36.00 | 36.00 | 35.88 | -1.37% | 138 |
| Sep 25, 2025 | 36.38 | 36.50 | 36.50 | 36.50 | 36.38 | -1.19% | 27 |
| Sep 24, 2025 | 36.82 | 36.94 | 36.94 | 36.94 | 36.82 | -0.16% | 9 |
| Sep 23, 2025 | 36.88 | 37.00 | 37.00 | 37.00 | 36.88 | 23.33% | 1,021 |
| Sep 22, 2025 | 29.90 | 38.39 | 30.00 | 30.00 | 29.90 | -14.04% | 2,081 |
| Sep 19, 2025 | 34.79 | 34.90 | 34.90 | 34.90 | 34.79 | 16.33% | 3 |
| Sep 18, 2025 | 29.90 | 32.80 | 30.00 | 30.00 | 29.90 | -14.04% | 500 |
| Sep 17, 2025 | 34.79 | 34.90 | 32.75 | 34.90 | 34.79 | - | 28 |
| Sep 16, 2025 | 34.79 | 35.00 | 34.90 | 34.90 | 34.79 | - | 148 |
| Sep 15, 2025 | 34.79 | 34.90 | 34.90 | 34.90 | 34.79 | 5.76% | 29 |
| Sep 12, 2025 | 32.89 | 33.00 | 33.00 | 33.00 | 32.89 | -5.44% | 55 |
| Sep 11, 2025 | 34.79 | 35.00 | 34.90 | 34.90 | 34.79 | -0.29% | 1,084 |
| Sep 10, 2025 | 34.89 | 35.00 | 35.00 | 35.00 | 34.88 | 0.09% | 588 |
| Sep 9, 2025 | 34.86 | 35.00 | 34.97 | 34.97 | 34.85 | -0.09% | 536 |
| Sep 8, 2025 | 34.89 | 35.00 | 34.90 | 35.00 | 34.88 | 0.29% | 84 |
| Sep 5, 2025 | 34.79 | 35.00 | 34.90 | 34.90 | 34.79 | -0.29% | 2,235 |
| Sep 4, 2025 | 34.89 | 35.00 | 35.00 | 35.00 | 34.88 | 5.11% | 311 |
| Sep 3, 2025 | 33.19 | 35.00 | 33.30 | 33.30 | 33.19 | -4.86% | 74 |
| Sep 1, 2025 | 34.89 | 35.45 | 35.00 | 35.00 | 34.88 | -1.27% | 715 |
| Aug 29, 2025 | 35.33 | 35.45 | 34.00 | 35.45 | 35.33 | 6.36% | 57 |
| Aug 28, 2025 | 33.12 | 33.33 | 33.33 | 33.33 | 33.12 | 1.00% | 150 |
| Aug 27, 2025 | 32.79 | 33.33 | 32.50 | 33.00 | 32.79 | 3.13% | 3,850 |
| Aug 26, 2025 | 31.80 | 33.33 | 32.00 | 32.00 | 31.80 | -0.62% | 812 |
| Aug 25, 2025 | 32.00 | 32.20 | 30.06 | 32.20 | 32.00 | 0.03% | 341 |
| Aug 22, 2025 | 31.99 | 32.19 | 32.19 | 32.19 | 31.99 | -0.19% | 155 |
| Aug 21, 2025 | 32.05 | 32.25 | 32.25 | 32.25 | 32.05 | - | 2,001 |
| Aug 20, 2025 | 32.05 | 32.49 | 32.25 | 32.25 | 32.05 | -0.77% | 72 |
| Aug 19, 2025 | 32.29 | 33.33 | 32.50 | 32.50 | 32.29 | -2.46% | 754 |
| Aug 18, 2025 | 33.11 | 33.32 | 30.06 | 33.32 | 33.11 | 10.84% | 3,576 |
| Aug 15, 2025 | 29.87 | 32.00 | 30.00 | 30.06 | 29.87 | -6.06% | 2,283 |
| Aug 14, 2025 | 31.80 | 33.29 | 32.00 | 32.00 | 31.80 | 6.60% | 22 |
| Aug 13, 2025 | 29.83 | 33.01 | 30.02 | 30.02 | 29.83 | 0.03% | 154 |
| Aug 11, 2025 | 29.82 | 30.01 | 30.01 | 30.01 | 29.82 | -6.22% | 291 |
| Aug 8, 2025 | 31.80 | 33.00 | 32.00 | 32.00 | 31.80 | -1.54% | 1,713 |
| Aug 7, 2025 | 32.29 | 32.50 | 32.50 | 32.50 | 32.29 | - | 3 |
| Aug 5, 2025 | 32.29 | 33.30 | 32.50 | 32.50 | 32.29 | -2.46% | 200 |
| Aug 4, 2025 | 33.11 | 33.32 | 33.32 | 33.32 | 33.11 | 2.52% | 81 |
| Jul 31, 2025 | 32.29 | 32.50 | 32.50 | 32.50 | 32.29 | - | 267 |
| Jul 30, 2025 | 32.29 | 32.50 | 30.00 | 32.50 | 32.29 | -2.46% | 282 |
| Jul 29, 2025 | 33.11 | 33.32 | 30.20 | 33.32 | 33.11 | -0.03% | 406 |
| Jul 28, 2025 | 33.12 | 33.33 | 33.33 | 33.33 | 33.12 | 2.55% | 38 |
| Jul 25, 2025 | 32.29 | 32.50 | 29.70 | 32.50 | 32.29 | - | 435 |
| Jul 24, 2025 | 32.29 | 32.50 | 32.50 | 32.50 | 32.29 | 8.33% | 23 |
| Jul 23, 2025 | 29.81 | 30.00 | 30.00 | 30.00 | 29.81 | 1.01% | 577 |
| Jul 22, 2025 | 29.51 | 32.49 | 29.70 | 29.70 | 29.51 | - | 93 |
| Jul 21, 2025 | 29.51 | 29.70 | 29.70 | 29.70 | 29.51 | -8.76% | 800 |
| Jul 18, 2025 | 32.34 | 32.55 | 32.55 | 32.55 | 32.34 | 9.60% | 7 |
| Jul 17, 2025 | 29.51 | 32.50 | 29.70 | 29.70 | 29.51 | -8.76% | 1,503 |
| Jul 16, 2025 | 32.34 | 32.55 | 32.50 | 32.55 | 32.34 | -0.03% | 204 |
| Jul 15, 2025 | 32.35 | 32.57 | 32.56 | 32.56 | 32.35 | -0.06% | 11 |
| Jul 14, 2025 | 32.37 | 32.59 | 29.00 | 32.58 | 32.37 | -0.03% | 2,149 |
| Jul 11, 2025 | 32.38 | 32.59 | 32.59 | 32.59 | 32.38 | 12.38% | 1,845 |
| Jul 9, 2025 | 28.82 | 32.77 | 29.00 | 29.00 | 28.82 | -6.45% | 305 |
| Jul 8, 2025 | 30.80 | 32.80 | 30.00 | 31.00 | 30.80 | -4.14% | 957 |
| Jul 7, 2025 | 32.14 | 32.48 | 32.34 | 32.34 | 32.13 | 19.96% | 306 |
| Jul 4, 2025 | 26.79 | 32.98 | 26.96 | 26.96 | 26.79 | -14.41% | 6,336 |
| Jul 3, 2025 | 31.30 | 32.40 | 31.50 | 31.50 | 31.30 | -4.52% | 757 |
| Jul 2, 2025 | 32.78 | 33.00 | 32.99 | 32.99 | 32.78 | 3.09% | 61 |
| Jul 1, 2025 | 31.80 | 33.00 | 32.00 | 32.00 | 31.80 | -1.54% | 1,472 |
| Jun 30, 2025 | 32.29 | 32.50 | 32.50 | 32.50 | 32.29 | -1.52% | 1,346 |