Stanley Motta Limited (JMSE:SML)
Jamaica · Delayed Price · Currency is JMD 6.50
-0.04 (-0.61%)
At close: May 1, 2026
Stanley Motta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.61% | 156 |
| Apr 30, 2026 | 6.54 | 6.54 | 6.51 | 6.54 | 6.54 | 0.62% | 13,566 |
| Apr 29, 2026 | 6.50 | 6.50 | 6.49 | 6.50 | 6.50 | - | 16,257 |
| Apr 28, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.15% | 115 |
| Apr 27, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 5.00% | 2 |
| Apr 24, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 3.33% | 862 |
| Apr 23, 2026 | 6.00 | 6.01 | 6.00 | 6.00 | 6.00 | -0.17% | 2,500 |
| Apr 21, 2026 | 6.01 | 6.20 | 6.01 | 6.01 | 6.01 | -3.06% | 46 |
| Apr 20, 2026 | 6.20 | 6.20 | 6.01 | 6.20 | 6.20 | - | 153 |
| Apr 16, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 915 |
| Apr 15, 2026 | 6.20 | 6.29 | 6.20 | 6.20 | 6.20 | -1.59% | 14,348 |
| Apr 14, 2026 | 6.30 | 6.30 | 6.25 | 6.30 | 6.30 | -3.08% | 2,827 |
| Apr 13, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.15% | 45 |
| Apr 9, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 5.00% | 31 |
| Apr 8, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -4.91% | 280 |
| Apr 7, 2026 | 6.52 | 6.53 | 6.52 | 6.52 | 6.52 | -0.15% | 863 |
| Apr 2, 2026 | 6.53 | 6.97 | 6.53 | 6.53 | 6.53 | -6.58% | 155 |
| Mar 31, 2026 | 6.99 | 6.99 | 6.20 | 6.99 | 6.99 | 12.74% | 322,446 |
| Mar 30, 2026 | 6.20 | 6.20 | 5.97 | 6.20 | 6.20 | 3.85% | 245,056 |
| Mar 27, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 400 |
| Mar 26, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 15 |
| Mar 25, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 755 |
| Mar 24, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 15.92% | 1,745 |
| Mar 23, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -13.74% | 5,000 |
| Mar 20, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.34% | 1,251 |
| Mar 19, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.34% | 3,252 |
| Mar 18, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 1.70% | 7,088 |
| Mar 17, 2026 | 5.87 | 5.87 | 5.75 | 5.87 | 5.87 | 30.16% | 2,225 |
| Mar 16, 2026 | 4.51 | 5.97 | 4.51 | 4.51 | 4.51 | -23.56% | 196,028 |
| Mar 13, 2026 | 5.90 | 5.94 | 5.90 | 5.90 | 5.90 | 3.33% | 876 |
| Mar 12, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -4.36% | 7,771 |
| Mar 11, 2026 | 5.97 | 6.10 | 5.41 | 5.97 | 5.97 | -2.13% | 37,362 |
| Mar 10, 2026 | 6.10 | 6.10 | 5.69 | 6.10 | 6.10 | - | 1,047 |
| Mar 9, 2026 | 6.10 | 6.10 | 5.67 | 6.10 | 6.10 | - | 5,060 |
| Mar 6, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 6.83% | 50 |
| Mar 5, 2026 | 5.71 | 6.00 | 5.40 | 5.71 | 5.71 | 7.13% | 5,470 |
| Mar 4, 2026 | 5.33 | 6.00 | 5.33 | 5.33 | 5.33 | -14.99% | 18,000 |
| Mar 3, 2026 | 6.27 | 6.28 | 6.27 | 6.27 | 6.27 | 6.27% | 1,629 |
| Mar 2, 2026 | 5.90 | 6.30 | 5.90 | 5.90 | 5.90 | -1.67% | 7,969 |
| Feb 27, 2026 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | - | 17,933 |
| Feb 26, 2026 | 6.00 | 6.00 | 5.92 | 6.00 | 6.00 | -3.07% | 19,998 |
| Feb 25, 2026 | 6.19 | 6.19 | 6.05 | 6.19 | 6.19 | - | 2,891 |
| Feb 24, 2026 | 6.19 | 6.19 | 6.12 | 6.19 | 6.19 | -0.16% | 939 |
| Feb 23, 2026 | 6.20 | 6.30 | 5.92 | 6.20 | 6.20 | -1.59% | 7,120 |
| Feb 20, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 3,252 |
| Feb 19, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 9.57% | 1,016 |
| Feb 17, 2026 | 5.75 | 5.86 | 5.75 | 5.75 | 5.75 | -9.45% | 4,598 |
| Feb 16, 2026 | 6.35 | 6.35 | 6.33 | 6.35 | 6.35 | 5.83% | 5,685 |
| Feb 13, 2026 | 6.00 | 6.49 | 6.00 | 6.00 | 6.00 | -7.69% | 19,884 |
| Feb 12, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1,113 |