Search
Close this search box.

Price History

SEPROD LIMITED (SEP)

July 18, 2023 through July 17, 2024

TIP: Select short periods when viewing stocks.

  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2024-07-17 7,790 78.01 78.26 -0.73 79.50 80.00
2024-07-16 936 78.99 78.99 -0.01 78.99 79.00
2024-07-15 1,349 79.00 79.00 -0.12 78.25 78.99
2024-07-12 1,896 79.00 79.12 -0.78 78.55 79.00
2024-07-11 3,668 79.90 79.90 -2.47 79.90 80.00
2024-07-10 8,728 80.00 82.37 0.63 79.90 80.00
2024-07-09 880 81.67 81.74 -1.22 81.67 86.91
2024-07-08 6,000 86.99 82.96 1.29 83.00 86.99
2024-07-05 129 83.99 81.67 1.35 81.05 84.50
2024-07-04 2,786 83.99 80.32 -2.02 80.00 84.00
2024-07-02 1,576 80.00 82.34 2.22 83.00 84.00
2024-07-01 9,822 80.15 80.12 -2.50 81.90 86.99
2024-06-28 54,417 87.90 82.62 2.62 87.90 88.00
2024-06-27 10,077 80.00 80.00 0.00 80.01 82.00
2024-06-26 52,458 80.00 80.00 0.08 79.96 80.00
2024-06-25 54,808 80.00 79.92 0.05 78.50 80.00
2024-06-24 113,419 80.00 79.87 1.37 79.93 80.00
2024-06-21 796 78.50 78.50 -0.01 78.50 79.30
2024-06-20 1,596 78.50 78.51 -0.01 78.50 79.30
2024-06-19 41 79.50 78.52 0.02 79.48 79.50
2024-06-18 2,800 78.50 78.50 -0.45 78.50 79.50
2024-06-17 9,063 79.50 78.95 -0.39 79.48 79.50
2024-06-14 3,829 79.99 79.34 1.32 78.50 79.99
2024-06-13 103,203 78.50 78.02 -1.97 78.50 79.99
2024-06-12 1,059 79.75 79.99 0.36 79.70 79.99
2024-06-11 152,622 80.00 79.63 0.62 78.50 80.00
2024-06-10 100,666 79.00 79.01 0.72 79.85 80.00
2024-06-07 60,138 80.00 78.29 -1.71 79.00 80.00
2024-06-06 21 80.00 80.00 2.00 78.00 79.00
2024-06-05 6,468 78.00 78.00 -1.00 77.90 78.00
2024-06-04 2,870 79.40 79.00 -1.00 77.80 80.00
2024-06-03 1,835 80.00 80.00 0.01 79.89 80.00
2024-05-31 1,681 80.00 79.99 0.03 79.99 80.00
2024-05-30 50,911 79.80 79.96 0.18 79.78 80.00
2024-05-29 7,539 79.98 79.78 -0.45 79.50 79.98
2024-05-28 59,514 82.00 80.23 2.76 76.50 79.99
2024-05-27 8,857 78.50 77.47 1.86 78.29 78.50
2024-05-24 5,238 78.50 75.61 0.32 75.06 78.50
2024-05-22 126,618 77.20 75.29 -2.39 76.00 77.20
2024-05-21 701 78.59 77.68 -2.12 77.40 78.59
2024-05-20 52,091 78.59 79.80 0.74 78.29 78.59
2024-05-17 614 78.00 79.06 -0.96 77.00 81.00
2024-05-16 11,789 80.00 80.02 1.43 80.00 80.99
2024-05-15 9,844 80.00 78.59 2.97 80.50 81.00
2024-05-14 284,751 78.99 75.62 -0.55 76.50 78.99
2024-05-13 9,579 76.02 76.17 -1.38 75.31 77.00
2024-05-10 15,309 77.00 77.55 0.89 76.20 79.90
2024-05-09 13,805 81.50 76.66 -0.16 77.10 81.49
2024-05-08 63,375 81.98 76.82 -2.34 76.56 81.98
2024-05-07 13,086 76.60 79.16 0.98 77.02 82.90
2024-05-06 8,520 77.00 78.18 -2.89 82.93 82.95
2024-05-03 571 83.50 81.07 -0.19 80.03 83.50
2024-05-02 6,274 83.50 81.26 -0.77 80.00 83.50
2024-05-01 5,130 82.10 82.03 -1.65 84.95 84.97
2024-04-30 63,171 84.99 83.68 0.66 84.99 85.00
2024-04-29 11,606 83.00 83.02 0.09 83.30 83.32
2024-04-26 21,585 82.00 82.93 1.07 82.00 83.31
2024-04-25 1,563 79.99 81.86 4.65 77.27 79.99
2024-04-24 946 77.00 77.21 -0.43 83.28 83.29
2024-04-23 7,237 77.00 77.64 -5.06 77.01 83.34
2024-04-22 1,582 81.50 82.70 0.49 83.24 83.25
2024-04-19 6,857 82.00 82.21 1.01 78.01 83.25
2024-04-18 994 81.20 81.20 -0.14 78.00 81.20
2024-04-17 12,882 80.00 81.34 -0.06 78.00 80.00
2024-04-16 1,110 80.00 81.40 -0.77 77.60 80.00
2024-04-15 9,441 77.58 82.17 -0.38 83.30 83.35
2024-04-12 1,605 83.35 82.55 -0.09 82.53 83.35
2024-04-11 2,827 83.40 82.64 -0.76 82.00 83.35
2024-04-10 1,242 83.40 83.40 0.41 83.35 83.40
2024-04-09 2,261 83.40 82.99 4.06 82.00 83.40
2024-04-08 7,245 83.40 78.93 -0.89 81.00 83.40
2024-04-05 2,012 78.81 79.82 -3.58 78.83 83.40
2024-04-04 614 83.40 83.40 1.34 81.97 83.40
2024-04-03 24,514 83.40 82.06 -1.41 78.80 83.40
2024-04-02 3,811 84.64 83.47 -1.18 84.00 84.64
2024-03-28 55,720 84.99 84.65 0.03 84.64 85.00
2024-03-27 3,750 84.55 84.62 0.91 83.70 84.64
2024-03-26 619 83.70 83.71 0.01 84.55 84.60
2024-03-25 8,493 84.65 83.70 -1.07 84.60 84.65
2024-03-22 135 84.50 84.77 -0.08 83.52 84.50
2024-03-21 1,253 83.51 84.85 0.90 83.51 85.00
2024-03-20 10,465 83.42 83.95 -0.05 84.45 84.99
2024-03-19 1,346 84.00 84.00 0.00 84.00 85.00
2024-03-18 3,328 84.00 84.00 0.60 84.95 85.00
2024-03-15 1,975 85.00 83.40 -1.60 84.00 85.00
2024-03-14 538 85.00 85.00 0.66 82.10 85.00
2024-03-13 33,062 82.05 84.34 -0.66 84.95 85.00
2024-03-12 4,247 85.00 85.00 -1.27 83.00 85.00
2024-03-11 19,924 85.00 86.27 -3.25 84.95 85.00
2024-03-08 14,917 89.90 89.52 0.10 89.90 89.99
2024-03-07 512 89.97 89.42 2.20 86.00 90.00
2024-03-06 5,657 90.00 87.22 2.15 88.00 90.00
2024-03-05 29,566 85.00 85.07 -0.46 85.00 88.00
2024-03-04 14,009 87.20 85.53 -1.28 87.18 90.00
2024-03-01 3,092 85.00 86.81 -0.35 85.01 86.90
2024-02-29 33,850 89.00 87.16 3.53 89.00 90.00
2024-02-28 39,332 85.00 83.63 3.53 85.00 86.00
2024-02-27 2,780 80.00 80.10 -2.75 78.24 80.00
2024-02-26 13,435 78.30 82.85 0.31 83.40 83.49
2024-02-23 517 80.70 82.54 1.81 78.21 82.65
2024-02-22 5,773 82.95 80.73 -0.73 78.21 82.95
2024-02-21 9,162 81.00 81.46 -1.80 80.99 81.00
2024-02-20 3,561 82.50 83.26 -0.44 82.50 83.71
2024-02-19 27,613 83.71 83.70 -0.01 83.70 83.71
2024-02-16 13,839 83.70 83.71 -0.01 83.70 83.75
2024-02-15 3,912 83.75 83.72 0.93 83.70 83.75
2024-02-13 2,377 83.00 82.79 0.39 83.00 83.75
2024-02-12 141,946 82.00 82.40 -0.44 81.60 83.75
2024-02-09 213,669 82.00 82.84 -1.95 81.50 83.75
2024-02-08 34,417 85.50 84.79 -1.45 84.00 85.50
2024-02-07 3,863 87.00 86.24 0.74 87.30 87.50
2024-02-06 44,814 86.00 85.50 1.53 83.00 86.00
2024-02-05 4,172 85.13 83.97 -1.16 87.95 88.00
2024-02-02 5,068 87.00 85.13 0.56 84.57 88.99
2024-02-01 5,671 88.99 84.57 -0.90 85.00 88.99
2024-01-31 30,677 89.00 85.47 1.29 89.00 90.00
2024-01-30 2,590 84.50 84.18 -0.43 84.00 84.50
2024-01-29 5,038 84.00 84.61 -0.91 83.95 84.00
2024-01-26 2,922 85.55 85.52 2.44 84.85 85.55
2024-01-25 265,879 83.50 83.08 -2.34 83.50 85.57
2024-01-24 54,910 86.80 85.42 2.86 86.10 86.80
2024-01-23 4,656 84.30 82.56 0.43 82.02 84.30
2024-01-22 19,457 82.00 82.13 -1.99 82.00 84.30
2024-01-19 94,382 82.00 84.12 0.60 82.00 86.12
2024-01-18 46,853 85.70 83.52 -0.58 84.50 85.70
2024-01-17 2,973 83.00 84.10 0.63 86.00 86.10
2024-01-16 7,195 86.17 83.47 -2.00 82.80 86.17
2024-01-15 2,639 85.95 85.47 0.73 86.00 86.25
2024-01-12 14,767 84.00 84.74 0.74 83.11 84.00
2024-01-11 2,091 84.00 84.00 0.99 84.00 85.00
2024-01-10 36,072 83.00 83.01 0.15 83.00 85.00
2024-01-09 45,431 84.99 82.86 0.06 82.82 85.00
2024-01-08 13,572 82.50 82.80 1.85 82.79 84.67
2024-01-05 28,326 77.00 80.95 -1.86 78.16 85.89
2024-01-04 30,503 85.00 82.81 0.81 82.00 84.80
2024-01-03 3,375 82.90 82.00 4.52 77.50 82.91
2024-01-02 11,464 79.99 77.48 -2.21 77.50 80.00
2023-12-29 59,998 82.50 79.69 1.16 82.50 83.00
2023-12-28 95,081 80.49 78.53 1.91 80.00 80.50
2023-12-27 30,268 77.49 76.62 1.63 77.49 77.50
2023-12-22 313,626 75.00 74.99 0.96 75.00 75.90
2023-12-21 13,666 74.00 74.03 0.83 72.01 74.30
2023-12-20 1,848 74.00 73.20 4.91 71.30 74.00
2023-12-19 73,172 74.40 68.29 -5.11 71.30 74.40
2023-12-18 3,006 71.50 73.40 1.91 74.40 74.90
2023-12-15 12,433 74.90 71.49 0.79 71.20 74.80
2023-12-14 32,628 74.90 70.70 -1.80 71.23 74.90
2023-12-13 3,149 70.73 72.50 1.21 74.50 74.99
2023-12-12 14,600 70.00 71.29 -2.58 70.15 74.98
2023-12-11 2,420 72.90 73.87 0.83 74.50 74.98
2023-12-08 3,418 71.50 73.04 0.09 73.00 75.00
2023-12-07 103,863 73.20 72.95 0.48 75.00 77.00
2023-12-06 12,041 72.99 72.47 -0.66 72.90 73.00
2023-12-05 3,104 72.30 73.13 -3.87 72.23 73.00
2023-12-04 3,906 77.00 77.00 4.11 72.89 74.00
2023-12-01 27,420 74.00 72.89 -3.39 72.51 76.99
2023-11-30 60,013 77.89 76.28 3.52 77.89 77.90
2023-11-29 1,243 72.10 72.76 1.52 72.00 75.40
2023-11-28 9,108 75.33 71.24 -4.09 71.20 76.00
2023-11-27 768 76.00 75.33 -0.54 75.10 76.00
2023-11-24 3,668 75.10 75.87 -1.35 75.10 76.00
2023-11-23 5,787 75.00 77.22 1.99 75.26 77.90
2023-11-22 6,477 75.00 75.23 -2.75 75.00 78.00
2023-11-21 58 78.00 77.98 2.70 77.94 78.00
2023-11-20 31,895 77.95 75.28 -1.85 77.94 77.95
2023-11-17 5,515 75.01 77.13 2.13 75.01 77.95
2023-11-16 3,156 75.25 75.00 -0.36 75.01 76.00
2023-11-15 2,364 75.00 75.36 -1.29 75.00 77.00
2023-11-14 48,828 75.01 76.65 0.15 75.00 78.00
2023-11-13 2,878 75.05 76.50 -2.07 75.50 77.00
2023-11-10 12,345 77.00 78.57 0.57 76.51 78.00
2023-11-09 928,228 78.00 78.00 0.28 76.51 79.00
2023-11-08 18,465 75.00 77.72 -0.08 76.00 80.90
2023-11-07 1,459,106 79.99 77.80 5.52 75.00 80.90
2023-11-06 19,768 73.02 72.28 -4.90 75.00 79.00
2023-11-03 12,312 79.80 77.18 -1.89 75.02 79.80
2023-11-02 8,808 75.00 79.07 0.08 71.51 75.00
2023-11-01 1,699 76.50 78.99 3.56 71.45 78.00
2023-10-31 91,825 78.50 75.43 4.43 78.50 79.90
2023-10-30 3,594 71.00 71.00 -2.45 71.49 71.50
2023-10-27 2,054 71.50 73.45 2.45 71.00 71.50
2023-10-26 95 71.00 71.00 1.21 70.17 71.00
2023-10-25 7,110 72.50 69.79 -0.38 73.00 73.50
2023-10-24 6,022 72.00 70.17 -2.42 68.05 72.00
2023-10-23 62,271 74.00 72.59 2.52 73.90 74.19
2023-10-20 1,785 70.00 70.07 -1.58 70.00 71.00
2023-10-19 55,404 70.00 71.65 5.46 70.00 71.50
2023-10-18 8,024 65.26 66.19 -4.51 69.67 70.00
2023-10-17 3,891 71.50 70.70 1.70 71.50 71.65
2023-10-13 307 69.00 69.00 -2.32 71.30 71.90
2023-10-12 98,134 69.00 71.32 1.83 65.85 69.00
2023-10-11 143,243 69.50 69.49 0.19 69.80 70.00
2023-10-10 127 69.30 69.30 3.36 66.00 69.30
2023-10-09 12,522 65.25 65.94 0.14 70.88 70.89
2023-10-06 8,224 65.51 65.80 -1.72 65.50 72.30
2023-10-05 14,380 73.45 67.52 -2.58 66.08 73.48
2023-10-04 1,233 74.18 70.10 0.60 68.50 74.00
2023-10-03 7,249 70.00 69.50 -1.15 67.10 70.00
2023-10-02 8,372 74.50 70.65 -0.45 70.00 74.50
2023-09-29 75,505 74.90 71.10 1.29 74.90 74.99
2023-09-28 4,137 69.99 69.81 1.00 69.50 69.99
2023-09-27 19,906 69.25 68.81 -0.06 69.00 69.79
2023-09-26 1,725 68.99 68.87 2.03 68.60 68.99
2023-09-25 2,428 69.40 66.84 -2.92 69.10 69.40
2023-09-22 542 69.79 69.76 2.25 66.20 69.79
2023-09-21 1,717 69.80 67.51 -1.18 66.21 69.80
2023-09-20 6,819 69.90 68.69 0.40 69.90 70.00
2023-09-19 2,680 66.01 68.29 0.04 66.05 68.50
2023-09-18 1,289 67.50 68.25 0.42 68.90 69.00
2023-09-15 1,279 66.00 67.83 -1.66 66.00 69.90
2023-09-14 0 69.49 69.49 0.00 69.50 69.90
2023-09-13 5,713 69.49 69.49 0.00 69.90 70.00
2023-09-12 963 69.90 69.49 3.28 69.30 70.00
2023-09-11 17,450 69.00 66.21 -2.97 69.20 70.00
2023-09-08 2,692 70.10 69.18 -1.04 69.00 70.10
2023-09-07 977 70.10 70.22 -0.83 70.00 70.10
2023-09-06 13,284 71.00 71.05 2.53 71.12 71.50
2023-09-05 15,711 73.00 68.52 -4.68 65.50 72.99
2023-09-04 895 73.17 73.20 8.22 72.55 73.17
2023-09-01 5,882 73.37 64.98 -0.44 65.11 73.36
2023-08-31 435,817 74.99 65.42 -3.23 73.55 74.00
2023-08-30 146,479 70.00 68.65 3.43 70.00 70.50
2023-08-29 1,943 65.00 65.22 -0.19 65.46 68.00
2023-08-28 8,665 68.00 65.41 -1.45 67.94 68.00
2023-08-25 18,577 68.00 66.86 -0.66 65.00 68.00
2023-08-24 6,941 67.50 67.52 0.15 67.50 68.00
2023-08-23 5,919 68.00 67.37 -1.06 67.50 68.00
2023-08-22 53,646 69.99 68.43 0.01 67.01 69.99
2023-08-21 1,343 69.00 68.42 1.20 68.88 69.00
2023-08-18 877 67.01 67.22 -1.06 67.01 69.00
2023-08-17 10,929 67.01 68.28 -0.76 67.10 68.20
2023-08-16 7,423 69.00 69.04 -0.95 68.85 68.85
2023-08-15 3,366 69.92 69.99 0.03 69.92 69.99
2023-08-14 2,789 69.30 69.96 -0.04 69.90 70.00
2023-08-11 1,403 70.00 70.00 -0.01 69.00 70.00
2023-08-10 11,984 70.00 70.01 -0.09 69.00 70.00
2023-08-09 17,282 70.50 70.10 0.08 70.44 71.00
2023-08-08 31,991 70.00 70.02 -0.42 70.00 70.25
2023-08-04 3,551 70.00 70.44 0.36 70.00 70.50
2023-08-03 20,904 70.00 70.08 -2.05 70.00 72.25
2023-08-02 4,621 71.30 72.13 0.83 71.20 72.25
2023-07-31 63,006 74.00 71.30 0.25 73.25 74.00
2023-07-28 7,378 71.00 71.05 -1.71 70.40 72.00
2023-07-27 974 71.00 72.76 1.79 70.40 71.00
2023-07-26 1,219 73.50 70.97 -2.74 70.20 73.50
2023-07-25 10,537 73.50 73.71 -0.76 70.51 73.50
2023-07-24 1,514 73.00 74.47 2.11 72.70 73.95
2023-07-21 3,139 74.10 72.36 1.85 70.20 74.10
2023-07-20 2,306 72.00 70.51 -0.30 70.10 72.00
2023-07-19 5,117 70.05 70.81 -1.68 73.80 73.95
2023-07-18 2,346 73.95 72.49 0.87 70.10 73.95
  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2024-07-17 7,790 78.01 78.26 -0.73 79.50 80.00
2024-07-16 936 78.99 78.99 -0.01 78.99 79.00
2024-07-15 1,349 79.00 79.00 -0.12 78.25 78.99
2024-07-12 1,896 79.00 79.12 -0.78 78.55 79.00
2024-07-11 3,668 79.90 79.90 -2.47 79.90 80.00
2024-07-10 8,728 80.00 82.37 0.63 79.90 80.00
2024-07-09 880 81.67 81.74 -1.22 81.67 86.91
2024-07-08 6,000 86.99 82.96 1.29 83.00 86.99
2024-07-05 129 83.99 81.67 1.35 81.05 84.50
2024-07-04 2,786 83.99 80.32 -2.02 80.00 84.00
2024-07-02 1,576 80.00 82.34 2.22 83.00 84.00
2024-07-01 9,822 80.15 80.12 -2.50 81.90 86.99
2024-06-28 54,417 87.90 82.62 2.62 87.90 88.00
2024-06-27 10,077 80.00 80.00 0.00 80.01 82.00
2024-06-26 52,458 80.00 80.00 0.08 79.96 80.00
2024-06-25 54,808 80.00 79.92 0.05 78.50 80.00
2024-06-24 113,419 80.00 79.87 1.37 79.93 80.00
2024-06-21 796 78.50 78.50 -0.01 78.50 79.30
2024-06-20 1,596 78.50 78.51 -0.01 78.50 79.30
2024-06-19 41 79.50 78.52 0.02 79.48 79.50
2024-06-18 2,800 78.50 78.50 -0.45 78.50 79.50
2024-06-17 9,063 79.50 78.95 -0.39 79.48 79.50
2024-06-14 3,829 79.99 79.34 1.32 78.50 79.99
2024-06-13 103,203 78.50 78.02 -1.97 78.50 79.99
2024-06-12 1,059 79.75 79.99 0.36 79.70 79.99
2024-06-11 152,622 80.00 79.63 0.62 78.50 80.00
2024-06-10 100,666 79.00 79.01 0.72 79.85 80.00
2024-06-07 60,138 80.00 78.29 -1.71 79.00 80.00
2024-06-06 21 80.00 80.00 2.00 78.00 79.00
2024-06-05 6,468 78.00 78.00 -1.00 77.90 78.00
2024-06-04 2,870 79.40 79.00 -1.00 77.80 80.00
2024-06-03 1,835 80.00 80.00 0.01 79.89 80.00
2024-05-31 1,681 80.00 79.99 0.03 79.99 80.00
2024-05-30 50,911 79.80 79.96 0.18 79.78 80.00
2024-05-29 7,539 79.98 79.78 -0.45 79.50 79.98
2024-05-28 59,514 82.00 80.23 2.76 76.50 79.99
2024-05-27 8,857 78.50 77.47 1.86 78.29 78.50
2024-05-24 5,238 78.50 75.61 0.32 75.06 78.50
2024-05-22 126,618 77.20 75.29 -2.39 76.00 77.20
2024-05-21 701 78.59 77.68 -2.12 77.40 78.59
2024-05-20 52,091 78.59 79.80 0.74 78.29 78.59
2024-05-17 614 78.00 79.06 -0.96 77.00 81.00
2024-05-16 11,789 80.00 80.02 1.43 80.00 80.99
2024-05-15 9,844 80.00 78.59 2.97 80.50 81.00
2024-05-14 284,751 78.99 75.62 -0.55 76.50 78.99
2024-05-13 9,579 76.02 76.17 -1.38 75.31 77.00
2024-05-10 15,309 77.00 77.55 0.89 76.20 79.90
2024-05-09 13,805 81.50 76.66 -0.16 77.10 81.49
2024-05-08 63,375 81.98 76.82 -2.34 76.56 81.98
2024-05-07 13,086 76.60 79.16 0.98 77.02 82.90
2024-05-06 8,520 77.00 78.18 -2.89 82.93 82.95
2024-05-03 571 83.50 81.07 -0.19 80.03 83.50
2024-05-02 6,274 83.50 81.26 -0.77 80.00 83.50
2024-05-01 5,130 82.10 82.03 -1.65 84.95 84.97
2024-04-30 63,171 84.99 83.68 0.66 84.99 85.00
2024-04-29 11,606 83.00 83.02 0.09 83.30 83.32
2024-04-26 21,585 82.00 82.93 1.07 82.00 83.31
2024-04-25 1,563 79.99 81.86 4.65 77.27 79.99
2024-04-24 946 77.00 77.21 -0.43 83.28 83.29
2024-04-23 7,237 77.00 77.64 -5.06 77.01 83.34
2024-04-22 1,582 81.50 82.70 0.49 83.24 83.25
2024-04-19 6,857 82.00 82.21 1.01 78.01 83.25
2024-04-18 994 81.20 81.20 -0.14 78.00 81.20
2024-04-17 12,882 80.00 81.34 -0.06 78.00 80.00
2024-04-16 1,110 80.00 81.40 -0.77 77.60 80.00
2024-04-15 9,441 77.58 82.17 -0.38 83.30 83.35
2024-04-12 1,605 83.35 82.55 -0.09 82.53 83.35
2024-04-11 2,827 83.40 82.64 -0.76 82.00 83.35
2024-04-10 1,242 83.40 83.40 0.41 83.35 83.40
2024-04-09 2,261 83.40 82.99 4.06 82.00 83.40
2024-04-08 7,245 83.40 78.93 -0.89 81.00 83.40
2024-04-05 2,012 78.81 79.82 -3.58 78.83 83.40
2024-04-04 614 83.40 83.40 1.34 81.97 83.40
2024-04-03 24,514 83.40 82.06 -1.41 78.80 83.40
2024-04-02 3,811 84.64 83.47 -1.18 84.00 84.64
2024-03-28 55,720 84.99 84.65 0.03 84.64 85.00
2024-03-27 3,750 84.55 84.62 0.91 83.70 84.64
2024-03-26 619 83.70 83.71 0.01 84.55 84.60
2024-03-25 8,493 84.65 83.70 -1.07 84.60 84.65
2024-03-22 135 84.50 84.77 -0.08 83.52 84.50
2024-03-21 1,253 83.51 84.85 0.90 83.51 85.00
2024-03-20 10,465 83.42 83.95 -0.05 84.45 84.99
2024-03-19 1,346 84.00 84.00 0.00 84.00 85.00
2024-03-18 3,328 84.00 84.00 0.60 84.95 85.00
2024-03-15 1,975 85.00 83.40 -1.60 84.00 85.00
2024-03-14 538 85.00 85.00 0.66 82.10 85.00
2024-03-13 33,062 82.05 84.34 -0.66 84.95 85.00
2024-03-12 4,247 85.00 85.00 -1.27 83.00 85.00
2024-03-11 19,924 85.00 86.27 -3.25 84.95 85.00
2024-03-08 14,917 89.90 89.52 0.10 89.90 89.99
2024-03-07 512 89.97 89.42 2.20 86.00 90.00
2024-03-06 5,657 90.00 87.22 2.15 88.00 90.00
2024-03-05 29,566 85.00 85.07 -0.46 85.00 88.00
2024-03-04 14,009 87.20 85.53 -1.28 87.18 90.00
2024-03-01 3,092 85.00 86.81 -0.35 85.01 86.90
2024-02-29 33,850 89.00 87.16 3.53 89.00 90.00
2024-02-28 39,332 85.00 83.63 3.53 85.00 86.00
2024-02-27 2,780 80.00 80.10 -2.75 78.24 80.00
2024-02-26 13,435 78.30 82.85 0.31 83.40 83.49
2024-02-23 517 80.70 82.54 1.81 78.21 82.65
2024-02-22 5,773 82.95 80.73 -0.73 78.21 82.95
2024-02-21 9,162 81.00 81.46 -1.80 80.99 81.00
2024-02-20 3,561 82.50 83.26 -0.44 82.50 83.71
2024-02-19 27,613 83.71 83.70 -0.01 83.70 83.71
2024-02-16 13,839 83.70 83.71 -0.01 83.70 83.75
2024-02-15 3,912 83.75 83.72 0.93 83.70 83.75
2024-02-13 2,377 83.00 82.79 0.39 83.00 83.75
2024-02-12 141,946 82.00 82.40 -0.44 81.60 83.75
2024-02-09 213,669 82.00 82.84 -1.95 81.50 83.75
2024-02-08 34,417 85.50 84.79 -1.45 84.00 85.50
2024-02-07 3,863 87.00 86.24 0.74 87.30 87.50
2024-02-06 44,814 86.00 85.50 1.53 83.00 86.00
2024-02-05 4,172 85.13 83.97 -1.16 87.95 88.00
2024-02-02 5,068 87.00 85.13 0.56 84.57 88.99
2024-02-01 5,671 88.99 84.57 -0.90 85.00 88.99
2024-01-31 30,677 89.00 85.47 1.29 89.00 90.00
2024-01-30 2,590 84.50 84.18 -0.43 84.00 84.50
2024-01-29 5,038 84.00 84.61 -0.91 83.95 84.00
2024-01-26 2,922 85.55 85.52 2.44 84.85 85.55
2024-01-25 265,879 83.50 83.08 -2.34 83.50 85.57
2024-01-24 54,910 86.80 85.42 2.86 86.10 86.80
2024-01-23 4,656 84.30 82.56 0.43 82.02 84.30
2024-01-22 19,457 82.00 82.13 -1.99 82.00 84.30
2024-01-19 94,382 82.00 84.12 0.60 82.00 86.12
2024-01-18 46,853 85.70 83.52 -0.58 84.50 85.70
2024-01-17 2,973 83.00 84.10 0.63 86.00 86.10
2024-01-16 7,195 86.17 83.47 -2.00 82.80 86.17
2024-01-15 2,639 85.95 85.47 0.73 86.00 86.25
2024-01-12 14,767 84.00 84.74 0.74 83.11 84.00
2024-01-11 2,091 84.00 84.00 0.99 84.00 85.00
2024-01-10 36,072 83.00 83.01 0.15 83.00 85.00
2024-01-09 45,431 84.99 82.86 0.06 82.82 85.00
2024-01-08 13,572 82.50 82.80 1.85 82.79 84.67
2024-01-05 28,326 77.00 80.95 -1.86 78.16 85.89
2024-01-04 30,503 85.00 82.81 0.81 82.00 84.80
2024-01-03 3,375 82.90 82.00 4.52 77.50 82.91
2024-01-02 11,464 79.99 77.48 -2.21 77.50 80.00
2023-12-29 59,998 82.50 79.69 1.16 82.50 83.00
2023-12-28 95,081 80.49 78.53 1.91 80.00 80.50
2023-12-27 30,268 77.49 76.62 1.63 77.49 77.50
2023-12-22 313,626 75.00 74.99 0.96 75.00 75.90
2023-12-21 13,666 74.00 74.03 0.83 72.01 74.30
2023-12-20 1,848 74.00 73.20 4.91 71.30 74.00
2023-12-19 73,172 74.40 68.29 -5.11 71.30 74.40
2023-12-18 3,006 71.50 73.40 1.91 74.40 74.90
2023-12-15 12,433 74.90 71.49 0.79 71.20 74.80
2023-12-14 32,628 74.90 70.70 -1.80 71.23 74.90
2023-12-13 3,149 70.73 72.50 1.21 74.50 74.99
2023-12-12 14,600 70.00 71.29 -2.58 70.15 74.98
2023-12-11 2,420 72.90 73.87 0.83 74.50 74.98
2023-12-08 3,418 71.50 73.04 0.09 73.00 75.00
2023-12-07 103,863 73.20 72.95 0.48 75.00 77.00
2023-12-06 12,041 72.99 72.47 -0.66 72.90 73.00
2023-12-05 3,104 72.30 73.13 -3.87 72.23 73.00
2023-12-04 3,906 77.00 77.00 4.11 72.89 74.00
2023-12-01 27,420 74.00 72.89 -3.39 72.51 76.99
2023-11-30 60,013 77.89 76.28 3.52 77.89 77.90
2023-11-29 1,243 72.10 72.76 1.52 72.00 75.40
2023-11-28 9,108 75.33 71.24 -4.09 71.20 76.00
2023-11-27 768 76.00 75.33 -0.54 75.10 76.00
2023-11-24 3,668 75.10 75.87 -1.35 75.10 76.00
2023-11-23 5,787 75.00 77.22 1.99 75.26 77.90
2023-11-22 6,477 75.00 75.23 -2.75 75.00 78.00
2023-11-21 58 78.00 77.98 2.70 77.94 78.00
2023-11-20 31,895 77.95 75.28 -1.85 77.94 77.95
2023-11-17 5,515 75.01 77.13 2.13 75.01 77.95
2023-11-16 3,156 75.25 75.00 -0.36 75.01 76.00
2023-11-15 2,364 75.00 75.36 -1.29 75.00 77.00
2023-11-14 48,828 75.01 76.65 0.15 75.00 78.00
2023-11-13 2,878 75.05 76.50 -2.07 75.50 77.00
2023-11-10 12,345 77.00 78.57 0.57 76.51 78.00
2023-11-09 928,228 78.00 78.00 0.28 76.51 79.00
2023-11-08 18,465 75.00 77.72 -0.08 76.00 80.90
2023-11-07 1,459,106 79.99 77.80 5.52 75.00 80.90
2023-11-06 19,768 73.02 72.28 -4.90 75.00 79.00
2023-11-03 12,312 79.80 77.18 -1.89 75.02 79.80
2023-11-02 8,808 75.00 79.07 0.08 71.51 75.00
2023-11-01 1,699 76.50 78.99 3.56 71.45 78.00
2023-10-31 91,825 78.50 75.43 4.43 78.50 79.90
2023-10-30 3,594 71.00 71.00 -2.45 71.49 71.50
2023-10-27 2,054 71.50 73.45 2.45 71.00 71.50
2023-10-26 95 71.00 71.00 1.21 70.17 71.00
2023-10-25 7,110 72.50 69.79 -0.38 73.00 73.50
2023-10-24 6,022 72.00 70.17 -2.42 68.05 72.00
2023-10-23 62,271 74.00 72.59 2.52 73.90 74.19
2023-10-20 1,785 70.00 70.07 -1.58 70.00 71.00
2023-10-19 55,404 70.00 71.65 5.46 70.00 71.50
2023-10-18 8,024 65.26 66.19 -4.51 69.67 70.00
2023-10-17 3,891 71.50 70.70 1.70 71.50 71.65
2023-10-13 307 69.00 69.00 -2.32 71.30 71.90
2023-10-12 98,134 69.00 71.32 1.83 65.85 69.00
2023-10-11 143,243 69.50 69.49 0.19 69.80 70.00
2023-10-10 127 69.30 69.30 3.36 66.00 69.30
2023-10-09 12,522 65.25 65.94 0.14 70.88 70.89
2023-10-06 8,224 65.51 65.80 -1.72 65.50 72.30
2023-10-05 14,380 73.45 67.52 -2.58 66.08 73.48
2023-10-04 1,233 74.18 70.10 0.60 68.50 74.00
2023-10-03 7,249 70.00 69.50 -1.15 67.10 70.00
2023-10-02 8,372 74.50 70.65 -0.45 70.00 74.50
2023-09-29 75,505 74.90 71.10 1.29 74.90 74.99
2023-09-28 4,137 69.99 69.81 1.00 69.50 69.99
2023-09-27 19,906 69.25 68.81 -0.06 69.00 69.79
2023-09-26 1,725 68.99 68.87 2.03 68.60 68.99
2023-09-25 2,428 69.40 66.84 -2.92 69.10 69.40
2023-09-22 542 69.79 69.76 2.25 66.20 69.79
2023-09-21 1,717 69.80 67.51 -1.18 66.21 69.80
2023-09-20 6,819 69.90 68.69 0.40 69.90 70.00
2023-09-19 2,680 66.01 68.29 0.04 66.05 68.50
2023-09-18 1,289 67.50 68.25 0.42 68.90 69.00
2023-09-15 1,279 66.00 67.83 -1.66 66.00 69.90
2023-09-14 0 69.49 69.49 0.00 69.50 69.90
2023-09-13 5,713 69.49 69.49 0.00 69.90 70.00
2023-09-12 963 69.90 69.49 3.28 69.30 70.00
2023-09-11 17,450 69.00 66.21 -2.97 69.20 70.00
2023-09-08 2,692 70.10 69.18 -1.04 69.00 70.10
2023-09-07 977 70.10 70.22 -0.83 70.00 70.10
2023-09-06 13,284 71.00 71.05 2.53 71.12 71.50
2023-09-05 15,711 73.00 68.52 -4.68 65.50 72.99
2023-09-04 895 73.17 73.20 8.22 72.55 73.17
2023-09-01 5,882 73.37 64.98 -0.44 65.11 73.36
2023-08-31 435,817 74.99 65.42 -3.23 73.55 74.00
2023-08-30 146,479 70.00 68.65 3.43 70.00 70.50
2023-08-29 1,943 65.00 65.22 -0.19 65.46 68.00
2023-08-28 8,665 68.00 65.41 -1.45 67.94 68.00
2023-08-25 18,577 68.00 66.86 -0.66 65.00 68.00
2023-08-24 6,941 67.50 67.52 0.15 67.50 68.00
2023-08-23 5,919 68.00 67.37 -1.06 67.50 68.00
2023-08-22 53,646 69.99 68.43 0.01 67.01 69.99
2023-08-21 1,343 69.00 68.42 1.20 68.88 69.00
2023-08-18 877 67.01 67.22 -1.06 67.01 69.00
2023-08-17 10,929 67.01 68.28 -0.76 67.10 68.20
2023-08-16 7,423 69.00 69.04 -0.95 68.85 68.85
2023-08-15 3,366 69.92 69.99 0.03 69.92 69.99
2023-08-14 2,789 69.30 69.96 -0.04 69.90 70.00
2023-08-11 1,403 70.00 70.00 -0.01 69.00 70.00
2023-08-10 11,984 70.00 70.01 -0.09 69.00 70.00
2023-08-09 17,282 70.50 70.10 0.08 70.44 71.00
2023-08-08 31,991 70.00 70.02 -0.42 70.00 70.25
2023-08-04 3,551 70.00 70.44 0.36 70.00 70.50
2023-08-03 20,904 70.00 70.08 -2.05 70.00 72.25
2023-08-02 4,621 71.30 72.13 0.83 71.20 72.25
2023-07-31 63,006 74.00 71.30 0.25 73.25 74.00
2023-07-28 7,378 71.00 71.05 -1.71 70.40 72.00
2023-07-27 974 71.00 72.76 1.79 70.40 71.00
2023-07-26 1,219 73.50 70.97 -2.74 70.20 73.50
2023-07-25 10,537 73.50 73.71 -0.76 70.51 73.50
2023-07-24 1,514 73.00 74.47 2.11 72.70 73.95
2023-07-21 3,139 74.10 72.36 1.85 70.20 74.10
2023-07-20 2,306 72.00 70.51 -0.30 70.10 72.00
2023-07-19 5,117 70.05 70.81 -1.68 73.80 73.95
2023-07-18 2,346 73.95 72.49 0.87 70.10 73.95
Select Stock
Prev. Closing Price $78.99
Open $78.26
Bid $79.50
Ask $80.00
Volume Traded 7,790
Last Traded $78.01
Summary
Price History
Latest News
Quarterly Financials
Annual Reports
Audited Financials

Trading

News Room

Events

Regulations

Listings

Investors

Services

About JSE

JSE-Logo-white-text-white-symbol.png
We foster the growth of the domestic financial services sector.

Contact Us

40 Harbour Street,
Kingston, Jamaica, W.I.
Monday – Friday : 8:30am – 4:30pm
876-967-3271
communications@jamstockex.com

Customer Service

Get updates from the JSE Group

Follow Us