Seprod Limited (JMSE:SEP)
Jamaica
· Delayed Price · Currency is JMD 78.00
-1.00 (-1.27%)
At close: Apr 28, 2026
Seprod Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 78.00 | 79.00 | 77.41 | 78.00 | 78.00 | -1.27% | 2,647 |
| Apr 27, 2026 | 79.00 | 79.00 | 77.00 | 79.00 | 79.00 | - | 262,476 |
| Apr 24, 2026 | 79.00 | 79.00 | 77.00 | 79.00 | 79.00 | 3.91% | 2,901 |
| Apr 23, 2026 | 76.03 | 82.95 | 76.03 | 76.03 | 76.03 | -4.96% | 3,159 |
| Apr 22, 2026 | 80.00 | 80.00 | 76.50 | 80.00 | 80.00 | 1.01% | 1,418 |
| Apr 21, 2026 | 79.20 | 79.20 | 76.50 | 79.20 | 79.20 | -1.00% | 2,059 |
| Apr 20, 2026 | 80.00 | 80.00 | 76.50 | 80.00 | 80.00 | - | 8,015 |
| Apr 17, 2026 | 80.00 | 80.00 | 76.50 | 80.00 | 80.00 | 4.18% | 2,546 |
| Apr 16, 2026 | 76.79 | 80.00 | 76.50 | 76.79 | 76.79 | -1.55% | 3,702 |
| Apr 15, 2026 | 78.00 | 78.00 | 76.00 | 78.00 | 78.00 | -6.01% | 2,758 |
| Apr 14, 2026 | 82.99 | 83.00 | 76.03 | 82.99 | 82.99 | 8.97% | 255 |
| Apr 13, 2026 | 76.16 | 83.39 | 76.00 | 76.16 | 76.16 | -2.48% | 1,312 |
| Apr 10, 2026 | 78.10 | 81.95 | 76.00 | 78.10 | 78.10 | -6.41% | 4,594 |
| Apr 9, 2026 | 83.45 | 83.45 | 76.01 | 83.45 | 83.45 | 7.68% | 1,764 |
| Apr 8, 2026 | 77.50 | 83.75 | 76.00 | 77.50 | 77.50 | -4.79% | 2,864,147 |
| Apr 7, 2026 | 81.40 | 81.70 | 81.00 | 81.40 | 81.40 | 0.49% | 1,668 |
| Apr 2, 2026 | 81.00 | 81.75 | 80.65 | 81.00 | 81.00 | -0.92% | 502 |
| Apr 1, 2026 | 81.75 | 82.00 | 80.65 | 81.75 | 81.75 | -1.86% | 1,940 |
| Mar 31, 2026 | 83.30 | 83.30 | 82.00 | 83.30 | 83.30 | 1.59% | 18,384 |
| Mar 30, 2026 | 82.00 | 83.50 | 78.00 | 82.00 | 82.00 | 5.81% | 27,822 |
| Mar 27, 2026 | 77.50 | 82.00 | 77.00 | 77.50 | 77.50 | -1.27% | 105,260 |
| Mar 26, 2026 | 78.50 | 78.80 | 73.76 | 78.50 | 78.50 | 1.29% | 8,997 |
| Mar 25, 2026 | 77.50 | 77.50 | 76.50 | 77.50 | 77.50 | 3.33% | 114,233 |
| Mar 24, 2026 | 75.00 | 77.00 | 73.76 | 75.00 | 75.00 | -2.60% | 2,074 |
| Mar 23, 2026 | 77.00 | 77.99 | 75.00 | 77.00 | 77.00 | -1.64% | 990 |
| Mar 20, 2026 | 78.28 | 78.29 | 72.00 | 78.28 | 78.28 | 3.00% | 35,910 |
| Mar 19, 2026 | 76.00 | 78.44 | 73.00 | 76.00 | 76.00 | 1.33% | 1,107 |
| Mar 18, 2026 | 75.00 | 78.45 | 75.00 | 75.00 | 75.00 | 1.30% | 13,831 |
| Mar 17, 2026 | 74.04 | 76.00 | 74.04 | 74.04 | 74.04 | -0.01% | 13,334 |
| Mar 16, 2026 | 74.05 | 78.00 | 74.04 | 74.05 | 74.05 | -5.06% | 6,093 |
| Mar 13, 2026 | 78.00 | 78.00 | 71.81 | 78.00 | 78.00 | -0.94% | 4,369 |
| Mar 12, 2026 | 78.74 | 78.80 | 71.20 | 78.74 | 78.74 | 7.86% | 40,722 |
| Mar 11, 2026 | 73.00 | 78.80 | 72.55 | 73.00 | 73.00 | -7.36% | 4,159 |
| Mar 10, 2026 | 78.80 | 79.20 | 78.00 | 78.80 | 78.80 | -0.25% | 4,315 |
| Mar 9, 2026 | 79.00 | 79.30 | 78.50 | 79.00 | 79.00 | 8.07% | 1,316 |
| 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 |