Seprod Limited (JMSE:SEP)
Jamaica
· Delayed Price · Currency is JMD 81.80
0.00 (0.00%)
At close: Dec 5, 2025
Seprod Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 81.80 | 84.00 | 81.80 | 81.80 | 81.80 | - | 1,194 |
| 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 |
| Sep 19, 2025 | 79.39 | 81.50 | 79.50 | 80.00 | 79.39 | 1.14% | 327 |
| Sep 18, 2025 | 78.50 | 82.10 | 79.10 | 79.10 | 78.50 | -3.99% | 125,962 |
| Sep 17, 2025 | 81.76 | 82.42 | 82.39 | 82.39 | 81.76 | 4.29% | 1,604 |
| Sep 16, 2025 | 78.40 | 79.00 | 77.06 | 79.00 | 78.40 | 2.50% | 8,449 |
| Sep 15, 2025 | 76.48 | 78.00 | 77.05 | 77.07 | 76.48 | -6.47% | 11,315 |
| Sep 12, 2025 | 81.77 | 82.48 | 77.80 | 82.40 | 81.77 | 4.99% | 6,383 |
| Sep 11, 2025 | 77.88 | 79.00 | 78.48 | 78.48 | 77.88 | -2.38% | 531 |
| Sep 10, 2025 | 79.78 | 80.39 | 78.45 | 80.39 | 79.78 | 2.41% | 643 |
| Sep 9, 2025 | 77.90 | 80.39 | 78.00 | 78.50 | 77.90 | 0.64% | 2,464 |
| Sep 8, 2025 | 77.41 | 80.39 | 77.82 | 78.00 | 77.41 | -2.62% | 1,571 |
| Sep 5, 2025 | 79.49 | 80.10 | 77.80 | 80.10 | 79.49 | 2.96% | 3,086 |
| Sep 4, 2025 | 77.21 | 80.10 | 77.80 | 77.80 | 77.21 | -2.75% | 1,015 |
| Sep 3, 2025 | 79.39 | 80.00 | 78.00 | 80.00 | 79.39 | - | 12,291 |
| Sep 2, 2025 | 79.39 | 80.00 | 77.55 | 80.00 | 79.39 | 2.56% | 2,709 |
| Sep 1, 2025 | 77.41 | 82.95 | 77.50 | 78.00 | 77.41 | -5.94% | 4,869 |
| Aug 29, 2025 | 82.30 | 82.93 | 77.51 | 82.93 | 82.30 | 7.02% | 7,909 |
| Aug 28, 2025 | 76.90 | 82.00 | 77.49 | 77.49 | 76.90 | 0.01% | 72,943 |
| Aug 27, 2025 | 76.89 | 81.98 | 77.41 | 77.48 | 76.89 | 0.13% | 8,227 |
| Aug 26, 2025 | 76.79 | 81.00 | 77.28 | 77.38 | 76.79 | -4.47% | 7,230 |
| Aug 25, 2025 | 80.38 | 81.48 | 77.20 | 81.00 | 80.38 | -1.22% | 3,476 |
| Aug 22, 2025 | 81.38 | 82.00 | 78.00 | 82.00 | 81.38 | - | 964 |
| Aug 21, 2025 | 81.38 | 82.00 | 77.50 | 82.00 | 81.38 | 2.50% | 835 |
| Aug 20, 2025 | 79.39 | 80.00 | 77.06 | 80.00 | 79.39 | - | 14,712 |
| Aug 19, 2025 | 79.39 | 80.00 | 79.00 | 80.00 | 79.39 | 3.87% | 905 |
| Aug 18, 2025 | 76.44 | 83.00 | 77.00 | 77.02 | 76.43 | -7.26% | 11,615 |
| Aug 15, 2025 | 82.42 | 83.44 | 83.05 | 83.05 | 82.42 | 0.06% | 19 |
| Aug 14, 2025 | 82.37 | 83.05 | 83.00 | 83.00 | 82.37 | -2.24% | 8,392 |
| Aug 13, 2025 | 84.26 | 84.90 | 83.00 | 84.90 | 84.25 | - | 1,067 |
| Aug 12, 2025 | 84.26 | 84.90 | 83.00 | 84.90 | 84.25 | 0.78% | 6,512 |
| Aug 11, 2025 | 83.60 | 84.90 | 84.24 | 84.24 | 83.60 | 0.29% | 416 |
| Aug 8, 2025 | 83.36 | 84.50 | 84.00 | 84.00 | 83.36 | - | 2,944 |
| Aug 7, 2025 | 83.36 | 85.00 | 84.00 | 84.00 | 83.36 | -1.18% | 1,166 |
| Aug 5, 2025 | 84.35 | 85.00 | 83.00 | 85.00 | 84.35 | 2.41% | 551 |
| Aug 4, 2025 | 82.37 | 84.50 | 83.00 | 83.00 | 82.37 | -0.54% | 13,667 |
| Jul 31, 2025 | 82.82 | 83.45 | 83.00 | 83.45 | 82.82 | 0.54% | 91,961 |
| Jul 30, 2025 | 82.37 | 83.00 | 80.00 | 83.00 | 82.37 | 1.78% | 1,967,515 |
| Jul 29, 2025 | 80.93 | 82.00 | 81.25 | 81.55 | 80.93 | 2.84% | 5,965 |
| Jul 28, 2025 | 78.70 | 79.30 | 77.50 | 79.30 | 78.70 | - | 1,743 |
| Jul 25, 2025 | 78.70 | 79.30 | 77.84 | 79.30 | 78.70 | 1.02% | 11,871 |
| Jul 23, 2025 | 77.90 | 78.91 | 77.50 | 78.50 | 77.90 | - | 25,695 |
| Jul 22, 2025 | 77.90 | 79.30 | 78.50 | 78.50 | 77.90 | -1.25% | 6,198 |
| Jul 21, 2025 | 78.89 | 79.49 | 79.49 | 79.49 | 78.89 | - | 414 |
| Jul 18, 2025 | 78.89 | 81.00 | 79.49 | 79.49 | 78.89 | -0.64% | 4,957 |
| Jul 17, 2025 | 79.39 | 80.00 | 80.00 | 80.00 | 79.39 | 0.63% | 400 |
| Jul 16, 2025 | 78.90 | 79.50 | 79.50 | 79.50 | 78.90 | - | 1,078 |
| Jul 15, 2025 | 78.90 | 79.50 | 78.50 | 79.50 | 78.90 | 0.06% | 2,462 |
| Jul 14, 2025 | 78.85 | 80.97 | 78.50 | 79.45 | 78.85 | 1.21% | 6,208 |
| Jul 11, 2025 | 77.90 | 78.75 | 78.50 | 78.50 | 77.90 | -0.63% | 400 |
| Jul 10, 2025 | 78.40 | 79.00 | 78.50 | 79.00 | 78.40 | -2.47% | 10,756 |