Stationery and Office Supplies Limited (JMSE:SOS)
Jamaica · Delayed Price · Currency is JMD 1.530
-0.080 (-4.97%)
At close: Mar 24, 2026
JMSE:SOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 1.53 | 1.62 | 1.53 | 1.53 | 1.53 | -4.97% | 342,840 |
| Mar 23, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 4.55% | 2,716 |
| Mar 20, 2026 | 1.54 | 1.61 | 1.54 | 1.54 | 1.54 | 0.65% | 232,834 |
| Mar 19, 2026 | 1.53 | 1.63 | 1.53 | 1.53 | 1.53 | 1.32% | 1,116,716 |
| Mar 18, 2026 | 1.51 | 1.63 | 1.51 | 1.51 | 1.51 | -1.95% | 271,500 |
| Mar 17, 2026 | 1.54 | 1.64 | 1.50 | 1.54 | 1.54 | -6.10% | 1,008,782 |
| Mar 16, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.96% | 2,582 |
| Mar 13, 2026 | 1.69 | 1.69 | 1.58 | 1.69 | 1.69 | 6.96% | 35,676 |
| Mar 12, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 800 |
| Mar 11, 2026 | 1.58 | 1.69 | 1.58 | 1.58 | 1.58 | - | 30,001 |
| Mar 10, 2026 | 1.58 | 1.67 | 1.58 | 1.58 | 1.58 | 1.28% | 222,368 |
| Mar 9, 2026 | 1.56 | 1.69 | 1.56 | 1.56 | 1.56 | -6.59% | 959,483 |
| Mar 6, 2026 | 1.67 | 1.67 | 1.57 | 1.67 | 1.67 | 7.74% | 23,875 |
| Mar 5, 2026 | 1.55 | 1.57 | 1.55 | 1.55 | 1.55 | -8.82% | 300,000 |
| Mar 4, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | 2,929 |
| Mar 3, 2026 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | - | 390,555 |
| Mar 2, 2026 | 1.69 | 1.75 | 1.69 | 1.69 | 1.69 | -3.43% | 842,038 |
| Feb 27, 2026 | 1.75 | 1.75 | 1.69 | 1.75 | 1.75 | 2.94% | 1,694,110 |
| Feb 26, 2026 | 1.70 | 1.75 | 1.62 | 1.70 | 1.70 | -2.30% | 279,020 |
| Feb 25, 2026 | 1.74 | 1.74 | 1.53 | 1.74 | 1.74 | 15.23% | 1,865,688 |
| Feb 24, 2026 | 1.51 | 1.64 | 1.51 | 1.51 | 1.51 | -7.93% | 271,016 |
| Feb 23, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | 1 |
| Feb 20, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 2.52% | 1,088 |
| Feb 17, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -3.64% | 17,721 |
| Feb 16, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | 5.77% | 124,189 |
| Feb 13, 2026 | 1.56 | 1.57 | 1.56 | 1.56 | 1.56 | -1.27% | 350,000 |
| Feb 12, 2026 | 1.58 | 1.64 | 1.58 | 1.58 | 1.58 | -1.25% | 378,002 |
| Feb 11, 2026 | 1.60 | 1.60 | 1.55 | 1.60 | 1.60 | 3.23% | 28,617 |
| Feb 10, 2026 | 1.55 | 1.60 | 1.55 | 1.55 | 1.55 | -3.13% | 163,612 |
| Feb 9, 2026 | 1.60 | 1.64 | 1.60 | 1.60 | 1.60 | 3.23% | 1,700 |
| Feb 6, 2026 | 1.55 | 1.62 | 1.55 | 1.55 | 1.55 | -6.63% | 102,500 |
| Feb 5, 2026 | 1.66 | 1.66 | 1.55 | 1.66 | 1.66 | 7.10% | 22,314 |
| Feb 4, 2026 | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | -7.19% | 101,454 |
| Feb 3, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.18% | 1,000 |
| Feb 2, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | - | 88,483 |
| Jan 30, 2026 | 1.69 | 1.69 | 1.51 | 1.69 | 1.69 | - | 675,336 |
| Jan 29, 2026 | 1.69 | 1.69 | 1.53 | 1.69 | 1.69 | -0.59% | 2,216,050 |
| Jan 28, 2026 | 1.70 | 1.70 | 1.50 | 1.70 | 1.70 | 9.68% | 4,450,245 |
| Jan 27, 2026 | 1.55 | 1.60 | 1.55 | 1.55 | 1.55 | -3.13% | 4,986 |
| Jan 26, 2026 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | 5.26% | 100,000 |
| Jan 23, 2026 | 1.52 | 1.55 | 1.51 | 1.52 | 1.52 | 0.66% | 655,922 |
| Jan 22, 2026 | 1.51 | 1.59 | 1.51 | 1.51 | 1.51 | -1.31% | 404,229 |
| Jan 21, 2026 | 1.53 | 1.60 | 1.53 | 1.53 | 1.53 | -1.92% | 500,112 |
| Jan 20, 2026 | 1.56 | 1.60 | 1.55 | 1.56 | 1.56 | -2.50% | 340,430 |
| Jan 19, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | 6.67% | 86,779 |
| Jan 16, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 25,000 |
| Jan 15, 2026 | 1.51 | 1.55 | 1.51 | 1.51 | 1.51 | -1.31% | 1,061,509 |
| Jan 14, 2026 | 1.53 | 1.53 | 1.50 | 1.53 | 1.53 | -0.65% | 24,255 |
| Jan 13, 2026 | 1.54 | 1.55 | 1.45 | 1.54 | 1.54 | -0.65% | 32,510 |
| Jan 12, 2026 | 1.55 | 1.55 | 1.51 | 1.55 | 1.55 | - | 401,817 |