Supreme Ventures Limited (JMSE:SVL)
Jamaica · Delayed Price · Currency is JMD 18.00
-0.05 (-0.28%)
At close: Oct 24, 2025
Supreme Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | -0.28% | 525,211 |
| Oct 23, 2025 | 18.05 | 18.15 | 17.90 | 18.05 | 18.05 | 0.11% | 70,275 |
| Oct 22, 2025 | 18.03 | 18.03 | 17.90 | 18.03 | 18.03 | - | 20,018 |
| Oct 21, 2025 | 18.03 | 18.59 | 17.70 | 18.03 | 18.03 | -3.06% | 78,237 |
| Oct 17, 2025 | 18.60 | 18.70 | 17.91 | 18.60 | 18.60 | 1.09% | 1,022,067 |
| Oct 16, 2025 | 18.40 | 18.40 | 17.70 | 18.40 | 18.40 | - | 104,415 |
| Oct 15, 2025 | 18.40 | 18.91 | 18.40 | 18.40 | 18.40 | -2.13% | 209,850 |
| Oct 14, 2025 | 18.80 | 18.87 | 17.52 | 18.80 | 18.80 | 3.58% | 316,151 |
| Oct 13, 2025 | 18.15 | 18.79 | 18.00 | 18.15 | 18.15 | -3.46% | 7,649 |
| Oct 10, 2025 | 18.80 | 18.84 | 18.80 | 18.80 | 18.80 | 4.44% | 52,952 |
| Oct 9, 2025 | 18.00 | 18.83 | 18.00 | 18.00 | 18.00 | -2.49% | 75,506 |
| Oct 8, 2025 | 18.46 | 18.87 | 18.46 | 18.46 | 18.46 | -2.28% | 46,444 |
| Oct 7, 2025 | 18.89 | 18.96 | 18.00 | 18.89 | 18.89 | 0.37% | 26,625 |
| Oct 6, 2025 | 18.82 | 18.97 | 17.70 | 18.82 | 18.82 | -1.10% | 26,214 |
| Oct 3, 2025 | 19.03 | 19.47 | 17.51 | 19.03 | 19.03 | 5.84% | 69,235 |
| Oct 2, 2025 | 17.98 | 17.99 | 17.50 | 17.98 | 17.98 | 5.76% | 102,860 |
| Oct 1, 2025 | 17.00 | 19.50 | 17.00 | 17.00 | 17.00 | -18.07% | 357,574 |
| Sep 30, 2025 | 20.75 | 20.75 | 17.00 | 20.75 | 20.75 | 15.28% | 10,478,600 |
| Sep 29, 2025 | 18.00 | 18.00 | 17.40 | 18.00 | 18.00 | 2.86% | 781,886 |
| Sep 26, 2025 | 17.50 | 18.00 | 17.25 | 17.50 | 17.50 | -1.02% | 586,141 |
| Sep 25, 2025 | 17.68 | 17.90 | 16.00 | 17.68 | 17.68 | 1.03% | 5,624,704 |
| Sep 24, 2025 | 17.50 | 18.45 | 17.00 | 17.50 | 17.50 | -2.78% | 2,921,151 |
| Sep 23, 2025 | 18.00 | 18.50 | 17.96 | 18.00 | 18.00 | - | 312,982 |
| Sep 22, 2025 | 18.00 | 18.50 | 17.99 | 18.00 | 18.00 | - | 169,082 |
| Sep 19, 2025 | 18.00 | 18.45 | 18.00 | 18.00 | 18.00 | - | 375,641 |
| Sep 18, 2025 | 18.00 | 18.79 | 18.00 | 18.00 | 18.00 | - | 935,413 |
| Sep 17, 2025 | 18.00 | 19.65 | 18.00 | 18.00 | 18.00 | -7.22% | 1,485,072 |
| Sep 16, 2025 | 19.40 | 19.65 | 18.00 | 19.40 | 19.40 | 1.15% | 3,016,797 |
| Sep 15, 2025 | 19.18 | 19.50 | 19.18 | 19.18 | 19.18 | -2.39% | 88,546 |
| Sep 12, 2025 | 19.65 | 19.65 | 19.07 | 19.65 | 19.65 | 2.40% | 40,346 |
| Sep 11, 2025 | 19.19 | 19.64 | 19.19 | 19.19 | 19.19 | -0.05% | 24,865 |
| Sep 10, 2025 | 19.20 | 19.65 | 19.03 | 19.20 | 19.20 | -1.99% | 70,190 |
| Sep 9, 2025 | 19.59 | 19.59 | 19.00 | 19.59 | 19.59 | -0.31% | 24,986 |
| Sep 8, 2025 | 19.65 | 19.70 | 19.00 | 19.65 | 19.65 | -0.25% | 13,456 |
| Sep 5, 2025 | 19.70 | 19.80 | 18.68 | 19.70 | 19.70 | -0.66% | 3,265 |
| Sep 4, 2025 | 19.83 | 19.83 | 19.36 | 19.83 | 19.83 | 4.37% | 14,851 |
| Sep 3, 2025 | 19.00 | 19.49 | 19.00 | 19.00 | 19.00 | -2.81% | 9,906 |
| Sep 2, 2025 | 19.55 | 19.55 | 18.56 | 19.55 | 19.55 | 0.26% | 23,655 |
| Sep 1, 2025 | 19.50 | 19.50 | 18.41 | 19.50 | 19.50 | -2.01% | 19,475 |
| Aug 29, 2025 | 19.90 | 19.90 | 18.50 | 19.90 | 19.90 | 8.09% | 81,728 |
| Aug 28, 2025 | 18.41 | 19.20 | 18.23 | 18.41 | 18.41 | 0.88% | 31,637 |
| Aug 27, 2025 | 18.25 | 19.00 | 18.25 | 18.25 | 18.25 | -3.95% | 189,759 |
| Aug 26, 2025 | 19.00 | 19.20 | 18.50 | 19.00 | 19.00 | -1.30% | 104,850 |
| Aug 25, 2025 | 19.25 | 19.26 | 18.50 | 19.25 | 19.25 | 3.89% | 80,099 |
| Aug 22, 2025 | 18.53 | 19.09 | 18.53 | 18.53 | 18.53 | -2.93% | 129,614 |
| Aug 21, 2025 | 19.09 | 19.09 | 18.57 | 19.09 | 19.09 | 1.01% | 2,613,002 |
| Aug 20, 2025 | 18.90 | 19.10 | 18.90 | 18.90 | 18.90 | -1.05% | 2,324 |
| Aug 19, 2025 | 19.10 | 19.19 | 18.52 | 19.10 | 19.10 | 1.33% | 3,926 |
| Aug 18, 2025 | 18.58 | 19.25 | 18.80 | 18.85 | 18.58 | -2.08% | 218,995 |
| Aug 15, 2025 | 18.98 | 19.29 | 19.25 | 19.25 | 18.98 | -0.21% | 4,863 |