Stationery and Office Supplies Limited (JMSE:SOS)
Jamaica · Delayed Price · Currency is JMD 1.600
+0.060 (3.90%)
At close: Jun 12, 2026
JMSE:SOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1.60 | 1.60 | 1.53 | 1.60 | 1.60 | 3.90% | 35,835 |
| Jun 11, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -5.52% | 78,587 |
| Jun 10, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 3.82% | 1,469 |
| Jun 9, 2026 | 1.57 | 1.64 | 1.53 | 1.57 | 1.57 | -3.68% | 1,040,131 |
| Jun 8, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.81% | 1,876 |
| Jun 5, 2026 | 1.66 | 1.66 | 1.55 | 1.66 | 1.66 | 3.75% | 61,678 |
| Jun 4, 2026 | 1.60 | 1.60 | 1.55 | 1.60 | 1.60 | 3.23% | 110,000 |
| Jun 3, 2026 | 1.55 | 1.65 | 1.54 | 1.55 | 1.55 | 0.65% | 326,850 |
| Jun 2, 2026 | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | -8.88% | 535,174 |
| Jun 1, 2026 | 1.69 | 1.72 | 1.68 | 1.69 | 1.69 | -2.87% | 507,498 |
| May 29, 2026 | 1.74 | 1.75 | 1.70 | 1.74 | 1.74 | 2.35% | 88,397 |
| May 28, 2026 | 1.70 | 1.75 | 1.51 | 1.70 | 1.70 | 8.28% | 2,510,390 |
| May 27, 2026 | 1.57 | 1.61 | 1.57 | 1.57 | 1.57 | 4.67% | 3,257 |
| May 26, 2026 | 1.50 | 1.58 | 1.50 | 1.50 | 1.50 | -1.96% | 89,421 |
| May 22, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 2,010 |
| May 21, 2026 | 1.53 | 1.60 | 1.53 | 1.53 | 1.53 | -3.77% | 389,239 |
| May 20, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | 33,050 |
| May 18, 2026 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | - | 237,869 |
| May 15, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 12.86% | 3,454 |
| May 13, 2026 | 1.40 | 1.59 | 1.40 | 1.40 | 1.40 | -9.09% | 400,412 |
| May 12, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 37,900 |
| May 11, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.65% | 56,911 |
| May 8, 2026 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | -3.16% | 20,000 |
| May 7, 2026 | 1.58 | 1.58 | 1.54 | 1.58 | 1.58 | 1.94% | 2,756 |
| May 6, 2026 | 1.55 | 1.64 | 1.55 | 1.55 | 1.55 | -0.64% | 503,440 |
| May 5, 2026 | 1.56 | 1.57 | 1.56 | 1.56 | 1.56 | -1.27% | 180,000 |
| May 4, 2026 | 1.58 | 1.65 | 1.57 | 1.58 | 1.58 | 0.64% | 80,513 |
| May 1, 2026 | 1.57 | 1.64 | 1.55 | 1.57 | 1.57 | -6.55% | 413,959 |
| Apr 30, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 7.01% | 781,936 |
| Apr 29, 2026 | 1.57 | 1.69 | 1.55 | 1.57 | 1.57 | 0.64% | 2,176,260 |
| Apr 28, 2026 | 1.56 | 1.65 | 1.56 | 1.56 | 1.56 | 1.30% | 9,165 |
| Apr 27, 2026 | 1.54 | 1.56 | 1.54 | 1.54 | 1.54 | -7.78% | 90,000 |
| Apr 24, 2026 | 1.67 | 1.67 | 1.57 | 1.67 | 1.67 | 7.05% | 534,130 |
| Apr 23, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | - | 629,111 |
| Apr 22, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | 126,481 |
| Apr 20, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 31,500 |
| Apr 17, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.31% | 32,125 |
| Apr 16, 2026 | 1.53 | 1.60 | 1.53 | 1.53 | 1.53 | -2.55% | 270,350 |
| Apr 15, 2026 | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | - | 154,100 |
| Apr 14, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 69,343 |
| Apr 13, 2026 | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | 1.29% | 139,196 |
| Apr 10, 2026 | 1.55 | 1.66 | 1.55 | 1.55 | 1.55 | -8.28% | 29,978 |
| Apr 9, 2026 | 1.69 | 1.76 | 1.56 | 1.69 | 1.69 | 8.33% | 405,100 |
| Apr 8, 2026 | 1.56 | 1.79 | 1.56 | 1.56 | 1.56 | -12.85% | 48,282 |
| Apr 7, 2026 | 1.79 | 1.79 | 1.55 | 1.79 | 1.79 | -3.24% | 525,733 |
| Apr 2, 2026 | 1.85 | 1.90 | 1.55 | 1.85 | 1.85 | 12.12% | 82,456 |
| Apr 1, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -5.71% | 1,771 |
| Mar 31, 2026 | 1.75 | 1.75 | 1.56 | 1.75 | 1.75 | 6.06% | 1,842,708 |
| Mar 30, 2026 | 1.65 | 1.65 | 1.56 | 1.65 | 1.65 | -2.94% | 2,151,000 |
| Mar 27, 2026 | 1.70 | 1.70 | 1.50 | 1.70 | 1.70 | 9.68% | 3,050,900 |