Stationery and Office Supplies Limited (JMSE:SOS)
Jamaica · Delayed Price · Currency is JMD 1.660
+0.100 (6.41%)
At close: Aug 20, 2025
JMSE:SOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 1,000 |
| Aug 20, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 6.41% | 1,094 |
| Aug 19, 2025 | 1.56 | 1.60 | 1.56 | 1.56 | 1.56 | -1.27% | 42,051 |
| Aug 18, 2025 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | - | 44,136 |
| Aug 15, 2025 | 1.58 | 1.68 | 1.58 | 1.58 | 1.58 | -5.39% | 2,782,628 |
| Aug 12, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 523 |
| Aug 8, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 30,000 |
| Aug 7, 2025 | 1.65 | 1.70 | 1.67 | 1.67 | 1.65 | - | 39,892 |
| Aug 5, 2025 | 1.65 | 1.70 | 1.67 | 1.67 | 1.65 | - | 111,135 |
| Aug 4, 2025 | 1.65 | 1.68 | 1.67 | 1.67 | 1.65 | -6.70% | 306,944 |
| Jul 31, 2025 | 1.77 | 1.79 | 1.68 | 1.79 | 1.77 | 5.92% | 1,565,528 |
| Jul 30, 2025 | 1.67 | 1.69 | 1.60 | 1.69 | 1.67 | 5.62% | 1,768,347 |
| Jul 29, 2025 | 1.58 | 1.60 | 1.52 | 1.60 | 1.58 | 5.26% | 398,120 |
| Jul 28, 2025 | 1.50 | 1.56 | 1.50 | 1.52 | 1.50 | -5.59% | 364,709 |
| Jul 25, 2025 | 1.59 | 1.61 | 1.56 | 1.61 | 1.59 | 0.63% | 27,141 |
| Jul 24, 2025 | 1.58 | 1.60 | 1.56 | 1.60 | 1.58 | 2.56% | 32,890 |
| Jul 23, 2025 | 1.54 | 1.62 | 1.56 | 1.56 | 1.54 | -4.29% | 52,489 |
| Jul 22, 2025 | 1.61 | 1.63 | 1.55 | 1.63 | 1.61 | 5.16% | 11,669 |
| Jul 21, 2025 | 1.53 | 1.64 | 1.53 | 1.55 | 1.53 | -5.49% | 289,011 |
| Jul 18, 2025 | 1.62 | 1.65 | 1.64 | 1.64 | 1.62 | 5.81% | 1,172 |
| Jul 17, 2025 | 1.53 | 1.65 | 1.55 | 1.55 | 1.53 | - | 255,236 |
| Jul 16, 2025 | 1.53 | 1.75 | 1.53 | 1.55 | 1.53 | -12.92% | 896,850 |
| Jul 15, 2025 | 1.76 | 1.78 | 1.64 | 1.78 | 1.76 | 11.25% | 3,403 |
| Jul 14, 2025 | 1.58 | 1.65 | 1.60 | 1.60 | 1.58 | -1.84% | 25,850 |
| Jul 11, 2025 | 1.61 | 1.65 | 1.63 | 1.63 | 1.61 | 0.62% | 21,607 |
| Jul 10, 2025 | 1.60 | 1.90 | 1.62 | 1.62 | 1.60 | 0.62% | 21,344 |
| Jul 9, 2025 | 1.59 | 1.93 | 1.61 | 1.61 | 1.59 | -12.02% | 32,701 |
| Jul 8, 2025 | 1.81 | 1.83 | 1.61 | 1.83 | 1.81 | - | 13,969 |
| Jul 7, 2025 | 1.81 | 1.83 | 1.60 | 1.83 | 1.81 | -1.08% | 120,180 |
| Jul 4, 2025 | 1.83 | 1.85 | 1.69 | 1.85 | 1.83 | 2.78% | 9,025 |
| Jul 3, 2025 | 1.78 | 1.80 | 1.70 | 1.80 | 1.78 | 5.88% | 367,363 |
| Jul 2, 2025 | 1.68 | 1.74 | 1.70 | 1.70 | 1.68 | - | 28,506 |
| Jul 1, 2025 | 1.68 | 1.93 | 1.69 | 1.70 | 1.68 | -5.03% | 1,845,171 |
| Jun 30, 2025 | 1.77 | 1.79 | 1.69 | 1.79 | 1.77 | 5.92% | 1,258,117 |
| Jun 27, 2025 | 1.67 | 1.69 | 1.55 | 1.69 | 1.67 | -0.59% | 2,327,669 |
| Jun 26, 2025 | 1.68 | 1.70 | 1.52 | 1.70 | 1.68 | 7.59% | 3,652,388 |
| Jun 25, 2025 | 1.56 | 1.63 | 1.51 | 1.58 | 1.56 | 0.64% | 6,189 |
| Jun 24, 2025 | 1.55 | 1.58 | 1.50 | 1.57 | 1.55 | 0.64% | 454,265 |
| Jun 23, 2025 | 1.54 | 1.56 | 1.51 | 1.56 | 1.54 | 3.31% | 258,327 |
| Jun 20, 2025 | 1.49 | 1.56 | 1.41 | 1.51 | 1.49 | 4.86% | 442,764 |
| Jun 19, 2025 | 1.42 | 1.44 | 1.36 | 1.44 | 1.42 | -0.69% | 6,139 |
| Jun 18, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.43 | - | 40,906 |
| Jun 17, 2025 | 1.43 | 1.45 | 1.20 | 1.45 | 1.43 | - | 46,000 |
| Jun 16, 2025 | 1.43 | 1.48 | 1.40 | 1.45 | 1.43 | -0.68% | 814,241 |
| Jun 13, 2025 | 1.44 | 1.46 | 1.46 | 1.46 | 1.44 | 1.39% | 9,500 |
| Jun 12, 2025 | 1.42 | 1.44 | 1.41 | 1.44 | 1.42 | -1.37% | 12,640 |
| Jun 11, 2025 | 1.44 | 1.47 | 1.46 | 1.46 | 1.44 | - | 152,608 |
| Jun 10, 2025 | 1.44 | 1.46 | 1.46 | 1.46 | 1.44 | 1.39% | 100,000 |
| Jun 9, 2025 | 1.42 | 1.44 | 1.44 | 1.44 | 1.42 | -2.70% | 2,901 |
| Jun 5, 2025 | 1.46 | 1.48 | 1.40 | 1.48 | 1.46 | - | 441,377 |