Stanley Motta Limited (JMSE:SML)
Jamaica · Delayed Price · Currency is JMD 5.74
+0.41 (7.69%)
At close: Jul 31, 2025
CALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 5.74 | 6.00 | 5.74 | 5.74 | 5.74 | 7.69% | 894 |
| Jul 30, 2025 | 5.33 | 6.02 | 5.13 | 5.33 | 5.33 | -11.75% | 20,151 |
| Jul 29, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - | 718 |
| Jul 28, 2025 | 6.04 | 6.04 | 5.38 | 6.04 | 6.04 | 0.67% | 1,077 |
| Jul 25, 2025 | 6.00 | 6.00 | 5.38 | 6.00 | 6.00 | - | 345 |
| Jul 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 344 |
| Jul 23, 2025 | 6.00 | 6.45 | 6.00 | 6.00 | 6.00 | -7.83% | 1,784 |
| Jul 18, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - | 175 |
| Jul 17, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -0.15% | 93 |
| Jul 14, 2025 | 6.52 | 6.59 | 6.52 | 6.52 | 6.52 | 3.49% | 227 |
| Jul 11, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 20.00% | 10,820 |
| Jul 9, 2025 | 5.25 | 6.59 | 5.25 | 5.25 | 5.25 | -13.22% | 819 |
| Jul 7, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -8.33% | 6,000 |
| Jul 4, 2025 | 6.60 | 6.60 | 6.05 | 6.60 | 6.60 | 9.09% | 34,661 |
| Jul 3, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 292 |
| Jul 2, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | 8,089 |
| Jun 30, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 5,290 |
| Jun 27, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.46% | 10,310 |
| Jun 26, 2025 | 6.28 | 6.78 | 6.28 | 6.28 | 6.28 | - | 5,123 |
| Jun 24, 2025 | 6.28 | 6.88 | 6.28 | 6.28 | 6.28 | - | 5,128 |
| Jun 23, 2025 | 6.28 | 6.88 | 6.28 | 6.28 | 6.28 | -8.72% | 40,133 |
| Jun 20, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 9.55% | 8 |
| Jun 17, 2025 | 6.28 | 6.80 | 6.28 | 6.28 | 6.28 | -7.65% | 26,047 |
| Jun 16, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 334 |
| Jun 12, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.16% | 1 |
| Jun 11, 2025 | 6.88 | 6.88 | 6.80 | 6.88 | 6.88 | 1.18% | 1,118 |
| Jun 10, 2025 | 6.80 | 6.88 | 6.80 | 6.80 | 6.80 | 8.28% | 7,512 |
| Jun 9, 2025 | 6.28 | 6.30 | 6.28 | 6.28 | 6.28 | -1.26% | 10,243 |
| Jun 5, 2025 | 6.36 | 6.88 | 6.36 | 6.36 | 6.36 | 1.27% | 4,099 |
| Jun 3, 2025 | 6.28 | 6.88 | 6.28 | 6.28 | 6.28 | -6.96% | 309 |
| Jun 2, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.89% | 16,900 |
| May 29, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | 3,000 |
| May 28, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 14.48% | 1,803 |
| May 27, 2025 | 6.01 | 6.89 | 6.01 | 6.01 | 6.01 | -10.30% | 1,003 |
| May 26, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 331 |
| May 22, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.45% | 830 |
| May 21, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 12.17% | 1,342 |
| May 20, 2025 | 6.00 | 6.73 | 6.00 | 6.00 | 6.00 | -10.85% | 31 |
| May 19, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - | 61 |
| May 16, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -2.32% | 57 |
| May 15, 2025 | 6.89 | 6.89 | 6.70 | 6.89 | 6.89 | 2.23% | 36,247 |
| May 13, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | 80 |
| May 12, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -0.44% | 50 |
| May 8, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -0.29% | 2,100 |
| May 6, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - | 60 |
| May 5, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 15.28% | 1,073 |
| May 2, 2025 | 5.89 | 6.95 | 5.89 | 5.89 | 5.89 | -15.49% | 5,102 |
| Apr 30, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - | 159 |
| Apr 29, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - | 1 |
| Apr 28, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 1.01% | 2,752 |