Stanley Motta Limited (JMSE:SML)
Jamaica · Delayed Price · Currency is JMD 6.90
-0.05 (-0.72%)
At close: Nov 9, 2026
Stanley Motta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | 857 |
| Nov 6, 2026 | 6.95 | 7.00 | 6.95 | 6.95 | 6.95 | -0.71% | 443 |
| Nov 5, 2026 | 7.00 | 7.00 | 6.97 | 7.00 | 7.00 | 0.72% | 5,342 |
| Nov 4, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -3.47% | 8,828 |
| Nov 3, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 841 |
| Nov 2, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 3.60% | 415 |
| Oct 30, 2026 | 6.95 | 7.00 | 6.95 | 6.95 | 6.95 | 1.61% | 2,000 |
| Oct 28, 2026 | 6.84 | 7.00 | 6.84 | 6.84 | 6.84 | -7.57% | 789 |
| Oct 27, 2026 | 7.40 | 7.40 | 7.00 | 7.40 | 7.40 | - | 32,483 |
| Oct 23, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.14% | 11 |
| Oct 22, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 5.57% | 1 |
| Oct 21, 2026 | 7.00 | 7.40 | 7.00 | 7.00 | 7.00 | -5.28% | 31,014 |
| Oct 20, 2026 | 7.39 | 7.40 | 7.00 | 7.39 | 7.39 | -0.14% | 3,057 |
| 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 |