Stationery and Office Supplies Limited (JMSE:SOS)
Jamaica · Delayed Price · Currency is JMD 1.520
-0.030 (-1.94%)
At close: Aug 14, 2026
JMSE:SOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.52 | 1.55 | 1.52 | 1.52 | 1.52 | -1.94% | 76,664 |
| Aug 13, 2026 | 1.55 | 1.55 | 1.52 | 1.55 | 1.55 | 0.65% | 3,058 |
| Aug 12, 2026 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | 1.32% | 60,686 |
| Aug 11, 2026 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | 0.66% | 2,935 |
| Aug 10, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | -1.95% | 18,081 |
| Aug 7, 2026 | 1.54 | 1.54 | 1.50 | 1.54 | 1.54 | 2.67% | 360,422 |
| Aug 5, 2026 | 1.50 | 1.55 | 1.49 | 1.50 | 1.50 | - | 819,740 |
| Aug 4, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | -1.32% | 1,120,178 |
| Aug 3, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -6.17% | 39,309 |
| Jul 31, 2026 | 1.62 | 1.65 | 1.50 | 1.62 | 1.62 | -2.99% | 1,804,900 |
| Jul 30, 2026 | 1.67 | 1.67 | 1.60 | 1.67 | 1.67 | 5.70% | 2,000,000 |
| Jul 29, 2026 | 1.58 | 1.59 | 1.48 | 1.58 | 1.58 | 1.94% | 2,340 |
| Jul 28, 2026 | 1.55 | 1.55 | 1.50 | 1.55 | 1.55 | 0.65% | 60,805 |
| Jul 27, 2026 | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | 4.05% | 10,818 |
| Jul 24, 2026 | 1.48 | 1.61 | 1.48 | 1.48 | 1.48 | -3.90% | 105,689 |
| Jul 23, 2026 | 1.54 | 1.54 | 1.50 | 1.54 | 1.54 | - | 29,091 |
| Jul 21, 2026 | 1.54 | 1.54 | 1.48 | 1.54 | 1.54 | 1.32% | 77,619 |
| Jul 20, 2026 | 1.52 | 1.59 | 1.52 | 1.52 | 1.52 | -1.30% | 5,693 |
| Jul 17, 2026 | 1.54 | 1.60 | 1.52 | 1.54 | 1.54 | -3.75% | 19,885 |
| Jul 16, 2026 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | 5.26% | 2,552 |
| Jul 15, 2026 | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | -5.59% | 104,100 |
| Jul 14, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.23% | 2,239 |
| Jul 13, 2026 | 1.63 | 1.65 | 1.63 | 1.63 | 1.63 | 7.24% | 7,360 |
| Jul 10, 2026 | 1.52 | 1.63 | 1.52 | 1.52 | 1.52 | -0.65% | 96,033 |
| Jul 9, 2026 | 1.53 | 1.63 | 1.53 | 1.53 | 1.53 | -1.29% | 257,284 |
| Jul 8, 2026 | 1.55 | 1.63 | 1.54 | 1.55 | 1.55 | -6.63% | 15,215 |
| Jul 7, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 7.79% | 2,111 |
| Jul 6, 2026 | 1.54 | 1.58 | 1.53 | 1.54 | 1.54 | - | 31,493 |
| Jul 3, 2026 | 1.54 | 1.64 | 1.54 | 1.54 | 1.54 | - | 10,593 |
| Jul 2, 2026 | 1.54 | 1.69 | 1.54 | 1.54 | 1.54 | 1.99% | 4,150 |
| Jul 1, 2026 | 1.51 | 1.72 | 1.45 | 1.51 | 1.51 | -6.79% | 132,002 |
| Jun 30, 2026 | 1.62 | 1.74 | 1.60 | 1.62 | 1.62 | -1.22% | 2,001,642 |
| Jun 29, 2026 | 1.64 | 1.64 | 1.53 | 1.64 | 1.64 | 5.81% | 2,009,276 |
| Jun 26, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.31% | 134,782 |
| Jun 25, 2026 | 1.53 | 1.58 | 1.53 | 1.53 | 1.53 | - | 950 |
| Jun 24, 2026 | 1.53 | 1.58 | 1.53 | 1.53 | 1.53 | -2.55% | 204,745 |
| Jun 23, 2026 | 1.57 | 1.57 | 1.53 | 1.57 | 1.57 | 1.29% | 1,156,393 |
| Jun 22, 2026 | 1.55 | 1.55 | 1.52 | 1.55 | 1.55 | - | 44,185 |
| Jun 19, 2026 | 1.55 | 1.57 | 1.55 | 1.55 | 1.55 | 1.31% | 251,677 |
| Jun 18, 2026 | 1.53 | 1.53 | 1.50 | 1.53 | 1.53 | -3.77% | 898,482 |
| Jun 17, 2026 | 1.59 | 1.59 | 1.53 | 1.59 | 1.59 | 3.92% | 77,186 |
| Jun 16, 2026 | 1.53 | 1.60 | 1.53 | 1.53 | 1.53 | - | 1,198,719 |
| Jun 15, 2026 | 1.53 | 1.58 | 1.53 | 1.53 | 1.53 | -4.38% | 2,701,657 |
| 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 |