Supreme Ventures Limited (JMSE:SVL)
Jamaica · Delayed Price · Currency is JMD 17.65
-0.20 (-1.12%)
At close: Mar 2, 2026
Supreme Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 17.65 | 17.85 | 16.82 | 17.65 | 17.65 | -1.12% | 212,582 |
| Feb 27, 2026 | 17.85 | 18.00 | 16.54 | 17.85 | 17.85 | -0.83% | 338,641 |
| Feb 26, 2026 | 18.00 | 18.20 | 17.67 | 18.00 | 18.00 | -1.10% | 26,527 |
| Feb 25, 2026 | 18.20 | 18.20 | 17.67 | 18.20 | 18.20 | 3.59% | 48,875 |
| Feb 24, 2026 | 17.57 | 17.87 | 16.61 | 17.57 | 17.57 | -0.68% | 139,275 |
| Feb 23, 2026 | 17.69 | 17.69 | 17.41 | 17.69 | 17.69 | 0.51% | 102,592 |
| Feb 20, 2026 | 17.60 | 17.80 | 17.60 | 17.60 | 17.60 | -1.12% | 27,323 |
| Feb 19, 2026 | 17.80 | 17.80 | 17.68 | 17.80 | 17.80 | 0.96% | 67,335 |
| Feb 17, 2026 | 17.63 | 17.80 | 17.60 | 17.63 | 17.63 | -0.11% | 35,846 |
| Feb 16, 2026 | 17.65 | 17.84 | 17.50 | 17.65 | 17.65 | -1.12% | 17,141 |
| Feb 13, 2026 | 17.85 | 18.00 | 16.98 | 17.85 | 17.85 | 6.82% | 216,417 |
| Feb 12, 2026 | 16.71 | 17.19 | 16.71 | 16.71 | 16.71 | 0.06% | 16,576 |
| Feb 11, 2026 | 16.70 | 17.00 | 16.70 | 16.70 | 16.70 | -1.18% | 20,617 |
| Feb 10, 2026 | 16.90 | 17.10 | 16.60 | 16.90 | 16.90 | 0.36% | 56,456 |
| Feb 9, 2026 | 16.84 | 17.40 | 16.51 | 16.84 | 16.84 | -3.22% | 22,719 |
| Feb 6, 2026 | 17.40 | 17.40 | 16.50 | 17.40 | 17.40 | 5.39% | 334,309 |
| Feb 5, 2026 | 16.51 | 16.98 | 16.50 | 16.51 | 16.51 | 0.06% | 72,947 |
| Feb 4, 2026 | 16.50 | 16.99 | 16.34 | 16.50 | 16.50 | - | 43,928 |
| Feb 3, 2026 | 16.50 | 17.45 | 16.50 | 16.50 | 16.50 | - | 34,512 |
| Feb 2, 2026 | 16.50 | 17.45 | 16.50 | 16.50 | 16.50 | -2.94% | 182,922 |
| Jan 30, 2026 | 17.00 | 17.45 | 16.98 | 17.00 | 17.00 | - | 467,678 |
| Jan 29, 2026 | 17.00 | 17.00 | 16.60 | 17.00 | 17.00 | 2.04% | 193,449 |
| Jan 28, 2026 | 16.66 | 16.84 | 16.50 | 16.66 | 16.66 | 0.48% | 340,527 |
| Jan 27, 2026 | 16.58 | 16.68 | 16.50 | 16.58 | 16.58 | -0.24% | 98,152 |
| Jan 26, 2026 | 16.62 | 16.68 | 16.50 | 16.62 | 16.62 | 0.12% | 74,719 |
| Jan 23, 2026 | 16.60 | 16.68 | 16.55 | 16.60 | 16.60 | -0.60% | 48,106 |
| Jan 22, 2026 | 16.70 | 16.70 | 16.55 | 16.70 | 16.70 | 0.54% | 35,279 |
| Jan 21, 2026 | 16.61 | 16.75 | 16.42 | 16.61 | 16.61 | 0.54% | 41,085 |
| Jan 20, 2026 | 16.52 | 16.85 | 16.52 | 16.52 | 16.52 | -1.55% | 14,648 |
| Jan 19, 2026 | 16.78 | 16.85 | 16.50 | 16.78 | 16.78 | 2.13% | 13,048 |
| 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 |