Stationery and Office Supplies Limited (JMSE:SOS)
Jamaica · Delayed Price · Currency is JMD 1.540
+0.120 (8.45%)
At close: Sep 25, 2026
JMSE:SOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 1.53 | 1.55 | 1.53 | 1.53 | 1.51 | -0.65% | 180,349 |
| Aug 19, 2026 | 1.54 | 1.54 | 1.50 | 1.54 | 1.52 | -0.65% | 5,160 |
| Aug 18, 2026 | 1.55 | 1.55 | 1.53 | 1.55 | 1.53 | 3.33% | 2,852 |
| Aug 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.48 | -1.32% | 20,133 |
| Aug 14, 2026 | 1.52 | 1.55 | 1.52 | 1.52 | 1.50 | -1.94% | 76,664 |
| Aug 13, 2026 | 1.55 | 1.55 | 1.52 | 1.55 | 1.53 | 0.65% | 3,058 |
| Aug 12, 2026 | 1.54 | 1.54 | 1.52 | 1.54 | 1.52 | 1.32% | 60,686 |
| Aug 11, 2026 | 1.52 | 1.52 | 1.50 | 1.52 | 1.50 | 0.66% | 2,935 |
| Aug 10, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.49 | -1.95% | 18,081 |
| Aug 7, 2026 | 1.54 | 1.54 | 1.50 | 1.54 | 1.52 | 2.67% | 360,422 |
| Aug 5, 2026 | 1.50 | 1.55 | 1.49 | 1.50 | 1.48 | - | 819,740 |
| Aug 4, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.48 | -1.32% | 1,120,178 |
| Aug 3, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.50 | -6.17% | 39,309 |
| Jul 31, 2026 | 1.62 | 1.65 | 1.50 | 1.62 | 1.60 | -2.99% | 1,804,900 |
| Jul 30, 2026 | 1.67 | 1.67 | 1.60 | 1.67 | 1.65 | 5.70% | 2,000,000 |
| Jul 29, 2026 | 1.58 | 1.59 | 1.48 | 1.58 | 1.56 | 1.94% | 2,340 |
| Jul 28, 2026 | 1.55 | 1.55 | 1.50 | 1.55 | 1.53 | 0.65% | 60,805 |
| Jul 27, 2026 | 1.54 | 1.55 | 1.54 | 1.54 | 1.52 | 4.05% | 10,818 |
| Jul 24, 2026 | 1.48 | 1.61 | 1.48 | 1.48 | 1.46 | -3.90% | 105,689 |
| Jul 23, 2026 | 1.54 | 1.54 | 1.50 | 1.54 | 1.52 | - | 29,091 |
| Jul 21, 2026 | 1.54 | 1.54 | 1.48 | 1.54 | 1.52 | 1.32% | 77,619 |
| Jul 20, 2026 | 1.52 | 1.59 | 1.52 | 1.52 | 1.50 | -1.30% | 5,693 |
| Jul 17, 2026 | 1.54 | 1.60 | 1.52 | 1.54 | 1.52 | -3.75% | 19,885 |
| Jul 16, 2026 | 1.60 | 1.61 | 1.60 | 1.60 | 1.58 | 5.26% | 2,552 |
| Jul 15, 2026 | 1.52 | 1.53 | 1.52 | 1.52 | 1.50 | -5.59% | 104,100 |
| Jul 14, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.59 | -1.23% | 2,239 |
| Jul 13, 2026 | 1.63 | 1.65 | 1.63 | 1.63 | 1.61 | 7.24% | 7,360 |