Supreme Ventures Limited (JMSE:SVL)
Jamaica · Delayed Price · Currency is JMD 16.43
-0.27 (-1.62%)
At close: Jan 16, 2026
Supreme Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 16.43 | 16.89 | 16.42 | 16.43 | 16.43 | -1.62% | 37,126 |
| Jan 15, 2026 | 16.70 | 16.97 | 16.31 | 16.70 | 16.70 | -1.53% | 36,579 |
| Jan 14, 2026 | 16.96 | 16.96 | 16.55 | 16.96 | 16.96 | 1.25% | 6,740 |
| Jan 13, 2026 | 16.75 | 16.98 | 16.50 | 16.75 | 16.75 | -1.41% | 45,290 |
| Jan 12, 2026 | 16.99 | 16.99 | 16.60 | 16.99 | 16.99 | 2.97% | 57,312 |
| Jan 9, 2026 | 16.50 | 17.00 | 15.89 | 16.50 | 16.50 | 6.45% | 420,858 |
| Jan 8, 2026 | 15.50 | 15.95 | 15.25 | 15.50 | 15.50 | -3.00% | 11,457,090 |
| Jan 7, 2026 | 15.98 | 16.00 | 15.80 | 15.98 | 15.98 | -0.06% | 54,647 |
| Jan 6, 2026 | 15.99 | 16.00 | 15.70 | 15.99 | 15.99 | 3.23% | 28,385 |
| Jan 5, 2026 | 15.49 | 16.48 | 15.49 | 15.49 | 15.49 | -6.06% | 1,583,115 |
| Jan 2, 2026 | 16.49 | 16.99 | 15.80 | 16.49 | 16.49 | -15.70% | 1,605,332 |
| Dec 31, 2025 | 19.56 | 19.56 | 15.80 | 19.56 | 19.56 | 23.80% | 23,159,150 |
| Dec 30, 2025 | 15.80 | 16.10 | 15.51 | 15.80 | 15.80 | -3.66% | 3,303,706 |
| Dec 29, 2025 | 16.40 | 16.40 | 15.25 | 16.40 | 16.40 | 2.50% | 20,876,060 |
| Dec 24, 2025 | 16.00 | 16.00 | 15.77 | 16.00 | 16.00 | 1.27% | 342,934 |
| Dec 23, 2025 | 15.80 | 16.00 | 15.80 | 15.80 | 15.80 | -1.25% | 226,472 |
| Dec 22, 2025 | 16.00 | 16.20 | 15.72 | 16.00 | 16.00 | - | 479,986 |
| Dec 19, 2025 | 16.00 | 16.00 | 15.60 | 16.00 | 16.00 | 3.56% | 2,144,003 |
| Dec 18, 2025 | 15.45 | 16.00 | 15.45 | 15.45 | 15.45 | -3.44% | 157,567 |
| Dec 17, 2025 | 16.00 | 16.00 | 15.75 | 16.00 | 16.00 | - | 126,827 |
| Dec 16, 2025 | 16.00 | 16.24 | 15.72 | 16.00 | 16.00 | - | 200,198 |
| Dec 15, 2025 | 16.00 | 16.30 | 15.91 | 16.00 | 16.00 | 0.63% | 102,026 |
| Dec 12, 2025 | 15.90 | 16.32 | 15.90 | 15.90 | 15.90 | -1.85% | 40,756 |
| Dec 11, 2025 | 16.20 | 16.20 | 15.92 | 16.20 | 16.20 | 0.31% | 111,818 |
| Dec 10, 2025 | 16.15 | 16.20 | 16.00 | 16.15 | 16.15 | 1.51% | 24,584 |
| Dec 9, 2025 | 15.91 | 16.20 | 15.91 | 15.91 | 15.91 | -1.79% | 11,751 |
| Dec 8, 2025 | 16.20 | 16.20 | 15.95 | 16.20 | 16.20 | 2.53% | 51,889 |
| Dec 5, 2025 | 15.80 | 15.80 | 15.35 | 15.80 | 15.80 | - | 331,216 |
| Dec 4, 2025 | 15.80 | 15.95 | 15.80 | 15.80 | 15.80 | -0.94% | 149,233 |
| Dec 3, 2025 | 15.95 | 16.00 | 15.80 | 15.95 | 15.95 | -0.31% | 203,045 |
| Dec 2, 2025 | 16.00 | 16.02 | 15.97 | 16.00 | 16.00 | -0.93% | 208,275 |
| Dec 1, 2025 | 16.15 | 16.19 | 15.81 | 16.15 | 16.15 | -0.06% | 309,838 |
| Nov 28, 2025 | 16.16 | 16.16 | 15.85 | 16.16 | 16.16 | 2.28% | 581,887 |
| Nov 27, 2025 | 15.80 | 16.16 | 15.80 | 15.80 | 15.80 | -1.25% | 746,122 |
| Nov 26, 2025 | 16.00 | 16.19 | 15.96 | 16.00 | 16.00 | 1.27% | 315,564 |
| Nov 25, 2025 | 15.80 | 16.20 | 15.56 | 15.80 | 15.80 | -0.75% | 540,996 |
| Nov 24, 2025 | 15.92 | 16.32 | 15.80 | 15.92 | 15.92 | -2.57% | 967,770 |
| Nov 21, 2025 | 16.34 | 16.40 | 14.75 | 16.34 | 16.34 | 7.71% | 5,617,017 |
| Nov 20, 2025 | 15.17 | 18.43 | 15.17 | 15.17 | 15.17 | -15.01% | 1,459,534 |
| Nov 19, 2025 | 17.85 | 18.00 | 17.58 | 17.85 | 17.85 | 1.54% | 10,439 |
| Nov 18, 2025 | 17.58 | 18.00 | 17.55 | 17.58 | 17.58 | -2.33% | 30,528 |
| Nov 17, 2025 | 18.00 | 18.00 | 17.40 | 18.00 | 18.00 | 3.15% | 33,706 |
| Nov 14, 2025 | 17.45 | 18.00 | 17.45 | 17.45 | 17.45 | -4.12% | 7,934 |
| Nov 13, 2025 | 18.01 | 18.20 | 17.47 | 18.20 | 18.01 | 4.00% | 33,018 |
| Nov 12, 2025 | 17.32 | 18.02 | 17.47 | 17.50 | 17.32 | 1.98% | 5,643 |
| Nov 11, 2025 | 16.98 | 17.99 | 17.16 | 17.16 | 16.98 | - | 46,838 |
| Nov 10, 2025 | 16.98 | 18.00 | 17.16 | 17.16 | 16.98 | -2.50% | 56,688 |
| Nov 7, 2025 | 17.42 | 18.03 | 17.60 | 17.60 | 17.42 | -1.68% | 19,799 |
| Nov 6, 2025 | 17.71 | 18.19 | 17.50 | 17.90 | 17.71 | -0.83% | 70,497 |
| Nov 5, 2025 | 17.86 | 18.18 | 17.50 | 18.05 | 17.86 | 3.14% | 15,471 |