Stanley Motta Limited (JMSE:SML)
Jamaica · Delayed Price · Currency is JMD 7.40
+0.05 (0.68%)
At close: Oct 15, 2026
Stanley Motta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | 1 |
| Oct 14, 2026 | 7.35 | 7.35 | 7.00 | 7.35 | 7.35 | 2.80% | 20,010,044 |
| Oct 13, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 250 |
| Oct 12, 2026 | 7.15 | 7.15 | 7.00 | 7.15 | 7.15 | 2.14% | 294 |
| Oct 9, 2026 | 7.00 | 7.15 | 7.00 | 7.00 | 7.00 | -2.10% | 3,092 |
| Oct 8, 2026 | 7.15 | 7.15 | 7.00 | 7.15 | 7.15 | - | 9,840 |
| Oct 7, 2026 | 7.15 | 7.15 | 7.00 | 7.15 | 7.15 | - | 1,877 |
| Oct 6, 2026 | 7.15 | 7.21 | 7.15 | 7.15 | 7.15 | 2.14% | 1,297 |
| Oct 5, 2026 | 7.00 | 7.30 | 7.00 | 7.00 | 7.00 | - | 1,472 |
| Oct 2, 2026 | 7.00 | 7.02 | 7.00 | 7.00 | 7.00 | -4.11% | 10,000 |
| Sep 30, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 33 |
| Sep 28, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 2,141 |
| Sep 25, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 70 |
| Sep 24, 2026 | 7.30 | 7.30 | 7.20 | 7.30 | 7.30 | - | 10,967 |
| Sep 23, 2026 | 7.30 | 7.30 | 7.20 | 7.30 | 7.30 | - | 2,200 |
| Sep 22, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 223 |
| Sep 21, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% | 1,037 |
| Sep 18, 2026 | 7.20 | 7.30 | 7.20 | 7.20 | 7.20 | - | 863 |
| Sep 17, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | 2,830 |
| Sep 16, 2026 | 7.30 | 7.40 | 7.30 | 7.30 | 7.30 | -1.35% | 20,917 |
| Sep 15, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 4 |
| Sep 14, 2026 | 7.40 | 7.40 | 7.30 | 7.40 | 7.40 | -0.67% | 2,189 |
| Sep 11, 2026 | 7.45 | 7.45 | 7.44 | 7.45 | 7.45 | 2.05% | 8,828 |
| Sep 10, 2026 | 7.30 | 7.45 | 7.30 | 7.30 | 7.30 | 1.84% | 3,976 |
| Sep 9, 2026 | 7.30 | 7.45 | 7.30 | 7.30 | 7.17 | -2.01% | 470 |
| Sep 8, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.32 | 2.05% | 1,051 |
| Sep 7, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.17 | 2.82% | 8,000 |
| Sep 4, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.97 | -4.70% | 10,000,000 |
| Sep 3, 2026 | 7.45 | 7.45 | 7.40 | 7.45 | 7.32 | - | 232 |
| Sep 2, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.32 | - | 25 |
| Sep 1, 2026 | 7.45 | 7.45 | 7.30 | 7.45 | 7.32 | - | 1,266 |
| Aug 31, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.32 | - | 499 |
| Aug 28, 2026 | 7.45 | 7.45 | 7.10 | 7.45 | 7.32 | 0.13% | 10,000,173 |
| Aug 27, 2026 | 7.44 | 7.44 | 6.60 | 7.44 | 7.31 | 1.92% | 5,901,302 |
| Aug 26, 2026 | 7.30 | 7.32 | 6.60 | 7.30 | 7.17 | -1.88% | 4,101,000 |
| Aug 25, 2026 | 7.44 | 7.44 | 7.30 | 7.44 | 7.31 | 1.92% | 175 |
| Aug 24, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.17 | -1.88% | 10,000 |
| Aug 21, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.31 | -0.13% | 364 |
| Aug 19, 2026 | 7.45 | 7.45 | 7.30 | 7.45 | 7.32 | - | 16,695 |
| Aug 18, 2026 | 7.45 | 7.45 | 7.42 | 7.45 | 7.32 | 2.05% | 3,805 |
| Aug 17, 2026 | 7.30 | 7.45 | 7.30 | 7.30 | 7.17 | -2.01% | 24,327 |
| Aug 14, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.32 | - | 56 |
| Aug 10, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.32 | 2.05% | 23 |
| Aug 7, 2026 | 7.30 | 7.45 | 7.30 | 7.30 | 7.17 | -2.01% | 7,992 |
| Aug 5, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.32 | - | 653 |
| Aug 4, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.32 | -0.40% | 51 |
| Aug 3, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.34 | 2.47% | 486 |
| Jul 31, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.17 | - | 15,000 |
| Jul 29, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.17 | - | 25,436 |
| Jul 28, 2026 | 7.30 | 7.48 | 7.30 | 7.30 | 7.17 | -2.41% | 31,376 |