Sterling Investments Limited (JMSE:SIL)
Jamaica · Delayed Price · Currency is JMD 3.100
+0.250 (8.77%)
At close: Sep 26, 2025
Sterling Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.10 | 3.10 | 2.84 | 3.10 | 3.10 | 8.77% | 1,020,166 |
| Sep 25, 2025 | 2.85 | 3.09 | 2.85 | 2.85 | 2.85 | -7.77% | 4,734 |
| Sep 24, 2025 | 3.09 | 3.09 | 2.85 | 3.09 | 3.09 | - | 11,244 |
| Sep 23, 2025 | 3.09 | 3.09 | 2.82 | 3.09 | 3.09 | 10.36% | 19,378 |
| Sep 22, 2025 | 2.80 | 3.10 | 2.80 | 2.80 | 2.80 | -8.20% | 302,786 |
| Sep 19, 2025 | 3.05 | 3.10 | 2.97 | 3.05 | 3.05 | -1.61% | 1,676 |
| Sep 18, 2025 | 3.10 | 3.10 | 2.95 | 3.10 | 3.10 | - | 10,216 |
| Sep 17, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 8,502 |
| Sep 16, 2025 | 3.10 | 3.20 | 2.93 | 3.10 | 3.10 | -3.13% | 256,353 |
| Sep 15, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 2,985 |
| Sep 12, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 9.97% | 60 |
| Sep 11, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -9.06% | 5,000 |
| Sep 10, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 4,380 |
| Sep 9, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 6.67% | 5,539 |
| Sep 8, 2025 | 3.00 | 3.20 | 2.80 | 3.00 | 3.00 | -6.25% | 60,293 |
| Sep 5, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 2 |
| Sep 4, 2025 | 3.20 | 3.50 | 3.20 | 3.20 | 3.20 | -8.57% | 967,647 |
| Sep 3, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -4.63% | 1,505 |
| Sep 2, 2025 | 3.67 | 3.70 | 3.67 | 3.67 | 3.67 | 4.86% | 1,720 |
| Sep 1, 2025 | 3.50 | 3.50 | 3.20 | 3.50 | 3.50 | - | 23,034 |
| Aug 29, 2025 | 3.50 | 3.50 | 3.20 | 3.50 | 3.50 | 6.71% | 41,537 |
| Aug 28, 2025 | 3.28 | 3.28 | 2.90 | 3.28 | 3.28 | -0.61% | 798 |
| Aug 27, 2025 | 3.30 | 3.30 | 3.27 | 3.30 | 3.30 | - | 3,214 |
| Aug 26, 2025 | 3.30 | 3.50 | 3.30 | 3.30 | 3.30 | -5.71% | 115,080 |
| Aug 25, 2025 | 3.50 | 3.50 | 3.30 | 3.50 | 3.50 | 6.06% | 185,090 |
| Aug 22, 2025 | 3.30 | 3.60 | 3.30 | 3.30 | 3.30 | -8.33% | 4,336 |
| Aug 21, 2025 | 3.52 | 3.60 | 3.30 | 3.60 | 3.52 | - | 180,030 |
| Aug 20, 2025 | 3.52 | 3.60 | 3.60 | 3.60 | 3.52 | 9.09% | 7,841 |
| Aug 19, 2025 | 3.23 | 3.60 | 3.30 | 3.30 | 3.23 | - | 394,382 |
| Aug 18, 2025 | 3.23 | 3.69 | 3.30 | 3.30 | 3.23 | -10.33% | 281,566 |
| Aug 15, 2025 | 3.60 | 3.69 | 3.68 | 3.68 | 3.60 | 16.46% | 1,571 |
| Aug 14, 2025 | 3.09 | 3.79 | 3.16 | 3.16 | 3.09 | 12.86% | 158 |
| Aug 11, 2025 | 2.74 | 2.81 | 2.80 | 2.80 | 2.74 | -14.89% | 67,779 |
| Aug 8, 2025 | 3.22 | 3.30 | 3.29 | 3.29 | 3.22 | -0.30% | 48,043 |
| Aug 7, 2025 | 3.23 | 3.30 | 3.30 | 3.30 | 3.23 | 0.30% | 13,621 |
| Aug 5, 2025 | 3.22 | 3.30 | 3.29 | 3.29 | 3.22 | -6.00% | 84,004 |
| Aug 4, 2025 | 3.43 | 3.50 | 3.29 | 3.50 | 3.43 | 0.29% | 115,983 |
| Jul 31, 2025 | 3.42 | 3.49 | 3.45 | 3.49 | 3.42 | 6.08% | 161,051 |
| Jul 30, 2025 | 3.22 | 3.50 | 3.29 | 3.29 | 3.22 | -6.00% | 4,590 |
| Jul 29, 2025 | 3.43 | 3.50 | 3.50 | 3.50 | 3.43 | - | 18 |
| Jul 28, 2025 | 3.43 | 3.50 | 3.29 | 3.50 | 3.43 | -2.51% | 1,192,577 |
| Jul 25, 2025 | 3.51 | 3.59 | 3.59 | 3.59 | 3.51 | 8.79% | 332 |
| Jul 24, 2025 | 3.23 | 3.60 | 3.30 | 3.30 | 3.23 | -8.33% | 2,729,718 |
| Jul 23, 2025 | 3.52 | 3.60 | 3.30 | 3.60 | 3.52 | -2.70% | 410 |
| Jul 22, 2025 | 3.62 | 3.70 | 3.70 | 3.70 | 3.62 | 5.71% | 641 |
| Jul 21, 2025 | 3.43 | 3.50 | 3.50 | 3.50 | 3.43 | -5.66% | 4 |
| Jul 18, 2025 | 3.63 | 3.71 | 3.50 | 3.71 | 3.63 | 12.42% | 49,719 |
| Jul 17, 2025 | 3.23 | 3.50 | 3.30 | 3.30 | 3.23 | - | 19,417 |
| Jul 16, 2025 | 3.23 | 3.30 | 3.30 | 3.30 | 3.23 | - | 607,800 |
| Jul 15, 2025 | 3.23 | 3.31 | 3.30 | 3.30 | 3.23 | - | 200,000 |