Stationery and Office Supplies Limited (JMSE:SOS)
Jamaica · Delayed Price · Currency is JMD 1.520
-0.130 (-7.88%)
At close: Nov 9, 2026
JMSE:SOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -7.88% | 6,633 |
| Nov 5, 2026 | 1.65 | 1.65 | 1.60 | 1.65 | 1.65 | - | 102 |
| Nov 4, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 10 |
| Nov 3, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 669,771 |
| Nov 2, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 430,036 |
| Oct 30, 2026 | 1.65 | 1.66 | 1.65 | 1.65 | 1.65 | - | 152,611 |
| Oct 29, 2026 | 1.65 | 1.65 | 1.58 | 1.65 | 1.65 | 3.77% | 810,910 |
| Oct 28, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | 202 |
| Oct 27, 2026 | 1.58 | 1.58 | 1.51 | 1.58 | 1.58 | 1.28% | 86,500 |
| Oct 26, 2026 | 1.56 | 1.61 | 1.56 | 1.56 | 1.56 | -2.50% | 44 |
| Oct 23, 2026 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | 2.56% | 829 |
| Oct 22, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -4.29% | 15 |
| Oct 20, 2026 | 1.63 | 1.63 | 1.59 | 1.63 | 1.63 | 2.52% | 113,409 |
| Oct 16, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 614 |
| Oct 15, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | 8 |
| Oct 14, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 9.59% | 2,167 |
| Oct 13, 2026 | 1.46 | 1.60 | 1.46 | 1.46 | 1.46 | -8.75% | 15,330 |
| Oct 12, 2026 | 1.60 | 1.61 | 1.46 | 1.60 | 1.60 | -0.62% | 4,924 |
| Oct 9, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 59 |
| Oct 8, 2026 | 1.61 | 1.61 | 1.46 | 1.61 | 1.61 | 12.59% | 49,481 |
| Oct 7, 2026 | 1.43 | 1.45 | 1.43 | 1.43 | 1.43 | -2.05% | 92,700 |
| Oct 5, 2026 | 1.46 | 1.62 | 1.44 | 1.46 | 1.46 | -9.88% | 169,222 |
| Oct 2, 2026 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | -2.99% | 4,376 |
| Oct 1, 2026 | 1.67 | 1.67 | 1.49 | 1.67 | 1.67 | 0.60% | 235,365 |
| Sep 30, 2026 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | 0.61% | 337,492 |
| Sep 29, 2026 | 1.65 | 1.67 | 1.39 | 1.65 | 1.65 | - | 1,792,097 |
| Sep 28, 2026 | 1.65 | 1.65 | 1.54 | 1.65 | 1.65 | 7.14% | 2,001,034 |
| Sep 25, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 8.45% | 1,002 |
| Sep 24, 2026 | 1.42 | 1.55 | 1.42 | 1.42 | 1.42 | -8.97% | 13,813 |
| Sep 23, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | 3 |
| Sep 21, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 170 |
| Sep 18, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 1,097 |
| Sep 17, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 12.86% | 1,453 |
| Sep 16, 2026 | 1.40 | 1.46 | 1.40 | 1.40 | 1.40 | -11.39% | 2,709,459 |
| Sep 15, 2026 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | -2.47% | 1,115 |
| Sep 14, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.89% | 2,240 |
| Sep 11, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.59 | - | 1,281 |
| Sep 10, 2026 | 1.61 | 1.61 | 1.48 | 1.61 | 1.59 | - | 32,552 |
| Sep 9, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.59 | -0.62% | 1,237 |
| Sep 8, 2026 | 1.62 | 1.62 | 1.46 | 1.62 | 1.60 | -0.61% | 93,873 |
| Sep 7, 2026 | 1.63 | 1.65 | 1.63 | 1.63 | 1.61 | 8.67% | 1,795 |
| Sep 4, 2026 | 1.50 | 1.67 | 1.50 | 1.50 | 1.48 | -9.64% | 307,795 |
| Sep 2, 2026 | 1.66 | 1.67 | 1.66 | 1.66 | 1.64 | - | 3,010 |
| Sep 1, 2026 | 1.66 | 1.71 | 1.66 | 1.66 | 1.64 | -0.60% | 2,682 |
| Aug 31, 2026 | 1.67 | 1.69 | 1.53 | 1.67 | 1.65 | 1.21% | 1,860,188 |
| Aug 28, 2026 | 1.65 | 1.65 | 1.51 | 1.65 | 1.63 | 6.45% | 2,020,749 |
| Aug 27, 2026 | 1.55 | 1.55 | 1.49 | 1.55 | 1.53 | - | 1,555,890 |
| Aug 26, 2026 | 1.55 | 1.55 | 1.54 | 1.55 | 1.53 | 0.65% | 20,839 |
| Aug 25, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.52 | 4.76% | 1,763 |
| Aug 24, 2026 | 1.47 | 1.54 | 1.47 | 1.47 | 1.45 | -3.92% | 48,899 |