Seprod Limited (JMSE:SEP)
Jamaica
· Delayed Price · Currency is JMD 73.10
-5.90 (-7.47%)
At close: Mar 6, 2026
Seprod Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 73.10 | 79.50 | 73.10 | 73.10 | 73.10 | -7.47% | 18,579 |
| Mar 5, 2026 | 79.00 | 79.99 | 76.50 | 79.00 | 79.00 | -1.24% | 2,006 |
| Mar 4, 2026 | 79.99 | 80.00 | 78.95 | 79.99 | 79.99 | 1.25% | 3,363 |
| Mar 3, 2026 | 79.00 | 79.50 | 72.60 | 79.00 | 79.00 | -1.25% | 5,424 |
| Mar 2, 2026 | 80.00 | 80.00 | 77.80 | 80.00 | 80.00 | 0.63% | 6,918 |
| Feb 27, 2026 | 79.50 | 80.99 | 79.50 | 79.50 | 79.50 | -0.63% | 8,494 |
| Feb 26, 2026 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | 0.03% | 4,023 |
| Feb 25, 2026 | 79.98 | 80.00 | 79.98 | 79.98 | 79.98 | 3.87% | 271 |
| Feb 24, 2026 | 77.00 | 81.90 | 77.00 | 77.00 | 77.00 | -6.07% | 513 |
| Feb 23, 2026 | 81.98 | 82.28 | 70.01 | 81.98 | 81.98 | -0.36% | 33,713 |
| Feb 20, 2026 | 82.28 | 82.30 | 80.95 | 82.28 | 82.28 | 1.58% | 509 |
| Feb 19, 2026 | 81.00 | 81.00 | 80.01 | 81.00 | 81.00 | - | 5,792,653 |
| Feb 17, 2026 | 81.00 | 81.00 | 80.99 | 81.00 | 81.00 | - | 877 |
| Feb 16, 2026 | 81.00 | 81.00 | 79.50 | 81.00 | 81.00 | 1.89% | 8,045 |
| Feb 13, 2026 | 79.50 | 79.90 | 78.00 | 79.50 | 79.50 | 1.52% | 1,796 |
| Feb 12, 2026 | 78.31 | 79.90 | 78.00 | 78.31 | 78.31 | -0.70% | 5,796 |
| Feb 11, 2026 | 78.86 | 81.00 | 78.86 | 78.86 | 78.86 | -2.64% | 5,431 |
| Feb 10, 2026 | 81.00 | 81.43 | 81.00 | 81.00 | 81.00 | -0.53% | 1,530 |
| Feb 9, 2026 | 81.43 | 82.50 | 80.00 | 81.43 | 81.43 | -1.65% | 4,622 |
| Feb 6, 2026 | 82.80 | 82.80 | 81.00 | 82.80 | 82.80 | 0.98% | 1,515 |
| Feb 5, 2026 | 82.00 | 82.90 | 78.00 | 82.00 | 82.00 | 4.98% | 6,621 |
| Feb 4, 2026 | 78.11 | 83.00 | 78.00 | 78.11 | 78.11 | -5.88% | 6,852 |
| Feb 3, 2026 | 82.99 | 83.00 | 78.11 | 82.99 | 82.99 | 6.26% | 1,556 |
| Feb 2, 2026 | 78.10 | 84.00 | 78.00 | 78.10 | 78.10 | -7.00% | 18,634 |
| Jan 30, 2026 | 83.98 | 83.98 | 79.00 | 83.98 | 83.98 | 7.67% | 80,620 |
| Jan 29, 2026 | 78.00 | 80.00 | 78.00 | 78.00 | 78.00 | -2.48% | 4,160 |
| Jan 28, 2026 | 79.98 | 80.00 | 78.82 | 79.98 | 79.98 | -0.02% | 1,515 |
| Jan 27, 2026 | 80.00 | 80.00 | 78.00 | 80.00 | 80.00 | - | 2,975 |
| Jan 26, 2026 | 80.00 | 80.00 | 78.00 | 80.00 | 80.00 | 1.27% | 4,294 |
| Jan 23, 2026 | 79.00 | 79.99 | 78.20 | 79.00 | 79.00 | - | 4,061 |
| Jan 22, 2026 | 79.00 | 80.00 | 79.00 | 79.00 | 79.00 | -1.09% | 6,765 |
| Jan 21, 2026 | 79.87 | 79.87 | 79.70 | 79.87 | 79.87 | -0.16% | 6,735 |
| Jan 20, 2026 | 80.00 | 80.00 | 79.70 | 80.00 | 80.00 | - | 7,257 |
| Jan 19, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 2,243 |
| Jan 16, 2026 | 80.00 | 80.00 | 78.20 | 80.00 | 80.00 | 2.24% | 691 |
| Jan 15, 2026 | 78.25 | 83.50 | 78.25 | 78.25 | 78.25 | 0.06% | 668 |
| Jan 14, 2026 | 78.20 | 83.50 | 78.00 | 78.20 | 78.20 | -6.57% | 200,605 |
| Jan 13, 2026 | 83.70 | 83.70 | 83.00 | 83.70 | 83.70 | - | 448 |
| Jan 12, 2026 | 83.70 | 83.83 | 80.00 | 83.70 | 83.70 | 0.84% | 1,041 |
| Jan 9, 2026 | 83.00 | 83.85 | 82.70 | 83.00 | 83.00 | -1.01% | 422 |
| Jan 8, 2026 | 83.85 | 83.90 | 81.00 | 83.85 | 83.85 | 7.21% | 616 |
| Jan 7, 2026 | 78.21 | 83.91 | 78.21 | 78.21 | 78.21 | 0.01% | 5,452 |
| Jan 6, 2026 | 78.20 | 83.91 | 78.20 | 78.20 | 78.20 | -6.80% | 6,847 |
| Jan 5, 2026 | 83.91 | 83.91 | 83.20 | 83.91 | 83.91 | 0.85% | 12,109 |
| Jan 2, 2026 | 83.20 | 83.98 | 83.20 | 83.20 | 83.20 | -0.93% | 8,205 |
| Dec 31, 2025 | 83.98 | 83.98 | 83.70 | 83.98 | 83.98 | -0.02% | 869 |
| Dec 30, 2025 | 84.00 | 84.00 | 83.99 | 84.00 | 84.00 | 0.10% | 945 |
| Dec 29, 2025 | 83.92 | 84.10 | 83.92 | 83.92 | 83.92 | -0.10% | 51,870 |
| Dec 24, 2025 | 84.00 | 84.00 | 80.71 | 84.00 | 84.00 | - | 618 |
| Dec 23, 2025 | 84.00 | 84.10 | 78.22 | 84.00 | 84.00 | - | 5,928 |
| Dec 22, 2025 | 84.00 | 85.50 | 78.50 | 84.00 | 84.00 | -3.44% | 3,898,667 |
| Dec 19, 2025 | 86.99 | 88.50 | 81.43 | 86.99 | 86.99 | -2.13% | 1,453 |
| Dec 18, 2025 | 88.28 | 89.94 | 78.50 | 88.88 | 88.28 | 9.73% | 23,754 |
| Dec 17, 2025 | 80.45 | 81.00 | 81.00 | 81.00 | 80.45 | 3.18% | 2,898 |
| Dec 16, 2025 | 77.97 | 84.00 | 78.50 | 78.50 | 77.97 | -6.75% | 4,243 |
| Dec 15, 2025 | 83.61 | 84.19 | 79.00 | 84.18 | 83.61 | 0.10% | 4,246 |
| Dec 12, 2025 | 83.53 | 84.10 | 78.00 | 84.10 | 83.53 | -0.06% | 4,671 |
| Dec 11, 2025 | 83.58 | 84.48 | 77.00 | 84.15 | 83.58 | -0.30% | 10,346 |
| Dec 10, 2025 | 83.83 | 84.47 | 78.20 | 84.40 | 83.83 | -0.09% | 2,211 |
| Dec 9, 2025 | 83.91 | 84.48 | 80.00 | 84.48 | 83.90 | -0.02% | 6,188 |
| Dec 8, 2025 | 83.93 | 84.50 | 79.00 | 84.50 | 83.92 | 3.30% | 7,086 |
| Dec 5, 2025 | 81.24 | 84.00 | 81.80 | 81.80 | 81.24 | - | 1,194 |
| Dec 4, 2025 | 81.24 | 84.00 | 81.80 | 81.80 | 81.24 | -0.24% | 2,965 |
| Dec 3, 2025 | 81.44 | 84.00 | 82.00 | 82.00 | 81.44 | -1.32% | 38,240 |
| Dec 2, 2025 | 82.53 | 83.10 | 82.00 | 83.10 | 82.53 | 1.34% | 414 |
| Dec 1, 2025 | 81.44 | 85.00 | 82.00 | 82.00 | 81.44 | -2.38% | 17,280 |
| Nov 28, 2025 | 83.43 | 84.00 | 81.80 | 84.00 | 83.43 | 2.44% | 11,270 |
| Nov 27, 2025 | 81.44 | 82.00 | 81.80 | 82.00 | 81.44 | 0.01% | 11,038 |
| Nov 26, 2025 | 81.43 | 81.99 | 81.00 | 81.99 | 81.43 | 0.48% | 16,051 |
| Nov 25, 2025 | 81.05 | 81.98 | 80.02 | 81.60 | 81.04 | -0.46% | 3,093 |
| Nov 24, 2025 | 81.42 | 81.99 | 81.66 | 81.98 | 81.42 | 2.46% | 599 |
| Nov 21, 2025 | 79.47 | 81.99 | 80.01 | 80.01 | 79.47 | -2.37% | 1,712 |
| Nov 20, 2025 | 81.39 | 81.95 | 80.00 | 81.95 | 81.39 | 2.44% | 4,813 |
| Nov 19, 2025 | 79.46 | 80.01 | 80.00 | 80.00 | 79.46 | - | 3,175 |
| Nov 18, 2025 | 79.46 | 80.00 | 80.00 | 80.00 | 79.46 | - | 14,359 |
| Nov 17, 2025 | 79.46 | 80.00 | 78.20 | 80.00 | 79.46 | -2.38% | 3,978 |
| Nov 14, 2025 | 81.39 | 81.95 | 78.20 | 81.95 | 81.39 | 1.24% | 8,252 |
| Nov 13, 2025 | 80.40 | 82.00 | 80.40 | 80.95 | 80.40 | -0.06% | 1,221 |
| Nov 12, 2025 | 80.45 | 81.00 | 78.20 | 81.00 | 80.45 | 3.58% | 412 |
| Nov 11, 2025 | 77.67 | 79.90 | 78.20 | 78.20 | 77.67 | -1.03% | 8,692 |
| Nov 10, 2025 | 78.47 | 79.01 | 79.00 | 79.01 | 78.47 | -1.85% | 13,297 |
| Nov 7, 2025 | 79.95 | 82.00 | 79.01 | 80.50 | 79.95 | 0.75% | 6,273 |
| Nov 6, 2025 | 79.36 | 82.00 | 79.90 | 79.90 | 79.36 | - | 1,245 |
| Nov 5, 2025 | 79.36 | 82.00 | 79.90 | 79.90 | 79.36 | -1.36% | 823 |
| Nov 4, 2025 | 80.45 | 81.00 | 79.91 | 81.00 | 80.45 | - | 1,489 |
| Nov 3, 2025 | 80.45 | 82.00 | 79.91 | 81.00 | 80.45 | -1.22% | 2,817 |
| Oct 31, 2025 | 81.44 | 82.00 | 82.00 | 82.00 | 81.44 | 2.94% | 851 |
| Oct 30, 2025 | 79.12 | 79.66 | 79.00 | 79.66 | 79.12 | 0.09% | 24,915 |
| Oct 24, 2025 | 79.05 | 79.59 | 78.00 | 79.59 | 79.05 | 3.30% | 10,971 |
| Oct 23, 2025 | 76.53 | 79.59 | 77.05 | 77.05 | 76.53 | -3.18% | 11,182 |
| Oct 22, 2025 | 79.04 | 79.58 | 77.07 | 79.58 | 79.04 | - | 4,158 |
| Oct 21, 2025 | 79.04 | 79.59 | 77.07 | 79.58 | 79.04 | -0.03% | 7,698 |
| Oct 17, 2025 | 79.06 | 79.60 | 79.50 | 79.60 | 79.06 | - | 4,454 |
| Oct 16, 2025 | 78.46 | 79.65 | 79.60 | 79.60 | 78.46 | 1.27% | 795 |
| Oct 15, 2025 | 77.47 | 79.66 | 78.60 | 78.60 | 77.47 | -1.33% | 2,015 |
| Oct 14, 2025 | 78.52 | 79.66 | 79.00 | 79.66 | 78.52 | - | 3,136 |
| Oct 13, 2025 | 78.52 | 79.66 | 78.20 | 79.66 | 78.52 | - | 6,866 |
| Oct 10, 2025 | 78.52 | 79.66 | 79.66 | 79.66 | 78.52 | - | 10,203 |
| Oct 9, 2025 | 78.52 | 79.66 | 78.50 | 79.66 | 78.52 | 0.20% | 2,451 |
| Oct 8, 2025 | 78.36 | 79.66 | 79.00 | 79.50 | 78.36 | -0.20% | 5,697 |