Stanley Motta Limited (JMSE:SML)
Jamaica · Delayed Price · Currency is JMD 5.80
-1.20 (-17.14%)
At close: Jun 12, 2026
Stanley Motta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 5.80 | 5.93 | 5.80 | 5.80 | 5.80 | -17.14% | 6,034 |
| Jun 11, 2026 | 7.00 | 7.00 | 5.80 | 7.00 | 7.00 | - | 15,052 |
| Jun 10, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 700 |
| Jun 9, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.29% | 70 |
| Jun 8, 2026 | 6.98 | 7.00 | 6.98 | 6.98 | 6.98 | -0.29% | 2,059 |
| Jun 5, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 84 |
| Jun 4, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 68 |
| Jun 3, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,015 |
| Jun 1, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 7.69% | 30 |
| May 29, 2026 | 6.50 | 6.50 | 6.30 | 6.50 | 6.50 | 3.17% | 54,082 |
| May 27, 2026 | 6.30 | 6.50 | 6.30 | 6.30 | 6.30 | -3.08% | 154 |
| May 26, 2026 | 6.50 | 6.50 | 5.52 | 6.50 | 6.50 | - | 117,279 |
| May 22, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 828 |
| May 20, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.15% | 1,000 |
| May 19, 2026 | 6.49 | 6.50 | 6.49 | 6.49 | 6.49 | -0.15% | 45,075 |
| May 18, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 56 |
| May 15, 2026 | 6.50 | 6.50 | 6.49 | 6.50 | 6.50 | 0.15% | 5,990 |
| May 14, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - | 10 |
| May 13, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.15% | 500 |
| May 12, 2026 | 6.50 | 6.50 | 6.49 | 6.50 | 6.50 | - | 1,185 |
| May 11, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.15% | 18 |
| May 8, 2026 | 6.49 | 6.50 | 6.49 | 6.49 | 6.49 | -0.15% | 975 |
| May 7, 2026 | 6.50 | 6.50 | 6.49 | 6.50 | 6.50 | 0.15% | 556 |
| May 6, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.15% | 142 |
| May 5, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 133,812 |
| 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 |