Supreme Ventures Limited (JMSE:SVL)
Jamaica · Delayed Price · Currency is JMD 17.25
+0.05 (0.29%)
At close: Mar 24, 2026
Supreme Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 17.25 | 17.25 | 17.11 | 17.25 | 17.25 | 0.29% | 88,901 |
| Mar 23, 2026 | 17.20 | 17.24 | 17.13 | 17.20 | 17.20 | -0.23% | 142,702 |
| Mar 20, 2026 | 17.24 | 17.25 | 17.20 | 17.24 | 17.24 | -0.06% | 134,687 |
| Mar 19, 2026 | 17.25 | 17.49 | 17.09 | 17.25 | 17.25 | -0.12% | 1,949,410 |
| Mar 18, 2026 | 17.27 | 17.49 | 17.06 | 17.27 | 17.27 | - | 29,246 |
| Mar 17, 2026 | 17.27 | 17.30 | 16.81 | 17.27 | 17.27 | - | 733,800 |
| Mar 16, 2026 | 17.27 | 17.27 | 17.25 | 17.27 | 17.27 | 0.12% | 219,109 |
| Mar 13, 2026 | 17.25 | 17.25 | 17.20 | 17.25 | 17.25 | - | 41,694 |
| Mar 12, 2026 | 17.25 | 17.25 | 17.19 | 17.25 | 17.22 | - | 67,631 |
| Mar 11, 2026 | 17.25 | 17.27 | 17.00 | 17.25 | 17.22 | 0.76% | 385,869 |
| Mar 10, 2026 | 17.12 | 17.30 | 17.07 | 17.12 | 17.09 | 0.23% | 105,894 |
| Mar 9, 2026 | 17.08 | 17.45 | 17.08 | 17.08 | 17.05 | -0.70% | 119,597 |
| Mar 6, 2026 | 17.20 | 17.21 | 17.00 | 17.20 | 17.17 | 1.18% | 384,290 |
| Mar 5, 2026 | 17.00 | 17.50 | 16.90 | 17.00 | 16.97 | -0.58% | 491,060 |
| Mar 4, 2026 | 17.10 | 17.10 | 16.71 | 17.10 | 17.07 | 0.88% | 446,030 |
| Mar 3, 2026 | 16.95 | 18.00 | 16.85 | 16.95 | 16.92 | -3.97% | 1,714,084 |
| Mar 2, 2026 | 17.65 | 17.85 | 16.82 | 17.65 | 17.62 | -1.12% | 212,582 |
| Feb 27, 2026 | 17.85 | 18.00 | 16.54 | 17.85 | 17.82 | -0.83% | 338,641 |
| Feb 26, 2026 | 18.00 | 18.20 | 17.67 | 18.00 | 17.97 | -1.10% | 26,527 |
| Feb 25, 2026 | 18.20 | 18.20 | 17.67 | 18.20 | 18.17 | 3.59% | 48,875 |
| Feb 24, 2026 | 17.57 | 17.87 | 16.61 | 17.57 | 17.54 | -0.68% | 139,275 |
| Feb 23, 2026 | 17.69 | 17.69 | 17.41 | 17.69 | 17.66 | 0.51% | 102,592 |
| Feb 20, 2026 | 17.60 | 17.80 | 17.60 | 17.60 | 17.57 | -1.12% | 27,323 |
| Feb 19, 2026 | 17.80 | 17.80 | 17.68 | 17.80 | 17.77 | 0.96% | 67,335 |
| Feb 17, 2026 | 17.63 | 17.80 | 17.60 | 17.63 | 17.60 | -0.11% | 35,846 |
| Feb 16, 2026 | 17.65 | 17.84 | 17.50 | 17.65 | 17.62 | -1.12% | 17,141 |
| Feb 13, 2026 | 17.85 | 18.00 | 16.98 | 17.85 | 17.82 | 6.82% | 216,417 |
| Feb 12, 2026 | 16.71 | 17.19 | 16.71 | 16.71 | 16.68 | 0.06% | 16,576 |
| Feb 11, 2026 | 16.70 | 17.00 | 16.70 | 16.70 | 16.67 | -1.18% | 20,617 |
| Feb 10, 2026 | 16.90 | 17.10 | 16.60 | 16.90 | 16.87 | 0.36% | 56,456 |
| Feb 9, 2026 | 16.84 | 17.40 | 16.51 | 16.84 | 16.81 | -3.22% | 22,719 |
| Feb 6, 2026 | 17.40 | 17.40 | 16.50 | 17.40 | 17.37 | 5.39% | 334,309 |
| Feb 5, 2026 | 16.51 | 16.98 | 16.50 | 16.51 | 16.48 | 0.06% | 72,947 |
| Feb 4, 2026 | 16.50 | 16.99 | 16.34 | 16.50 | 16.47 | - | 43,928 |
| Feb 3, 2026 | 16.50 | 17.45 | 16.50 | 16.50 | 16.47 | - | 34,512 |
| Feb 2, 2026 | 16.50 | 17.45 | 16.50 | 16.50 | 16.47 | -2.94% | 182,922 |
| Jan 30, 2026 | 17.00 | 17.45 | 16.98 | 17.00 | 16.97 | - | 467,678 |
| Jan 29, 2026 | 17.00 | 17.00 | 16.60 | 17.00 | 16.97 | 2.04% | 193,449 |
| Jan 28, 2026 | 16.66 | 16.84 | 16.50 | 16.66 | 16.63 | 0.48% | 340,527 |
| Jan 27, 2026 | 16.58 | 16.68 | 16.50 | 16.58 | 16.55 | -0.24% | 98,152 |
| Jan 26, 2026 | 16.62 | 16.68 | 16.50 | 16.62 | 16.59 | 0.12% | 74,719 |
| Jan 23, 2026 | 16.60 | 16.68 | 16.55 | 16.60 | 16.57 | -0.60% | 48,106 |
| Jan 22, 2026 | 16.70 | 16.70 | 16.55 | 16.70 | 16.67 | 0.54% | 35,279 |
| Jan 21, 2026 | 16.61 | 16.75 | 16.42 | 16.61 | 16.58 | 0.54% | 41,085 |
| Jan 20, 2026 | 16.52 | 16.85 | 16.52 | 16.52 | 16.49 | -1.55% | 14,648 |
| Jan 19, 2026 | 16.78 | 16.85 | 16.50 | 16.78 | 16.75 | 2.13% | 13,048 |
| Jan 16, 2026 | 16.43 | 16.89 | 16.42 | 16.43 | 16.40 | -1.62% | 37,126 |
| Jan 15, 2026 | 16.70 | 16.97 | 16.31 | 16.70 | 16.67 | -1.53% | 36,579 |
| Jan 14, 2026 | 16.96 | 16.96 | 16.55 | 16.96 | 16.93 | 1.25% | 6,740 |
| Jan 13, 2026 | 16.75 | 16.98 | 16.50 | 16.75 | 16.72 | -1.41% | 45,290 |