Supreme Ventures Limited (JMSE:SVL)
Jamaica · Delayed Price · Currency is JMD 19.65
-0.05 (-0.25%)
At close: Sep 8, 2025
Supreme Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 19.01 | 19.29 | 18.90 | 19.29 | 19.01 | -0.05% | 36,056 |
| Aug 13, 2025 | 19.02 | 19.30 | 19.00 | 19.30 | 19.02 | 1.58% | 126,922 |
| Aug 12, 2025 | 18.73 | 19.32 | 19.00 | 19.00 | 18.73 | -1.76% | 634,681 |
| Aug 11, 2025 | 19.06 | 19.34 | 19.05 | 19.34 | 19.06 | -0.26% | 48,409 |
| Aug 8, 2025 | 19.11 | 19.40 | 19.36 | 19.39 | 19.11 | 1.09% | 17,097 |
| Aug 7, 2025 | 18.91 | 19.45 | 19.05 | 19.18 | 18.91 | -0.36% | 30,851 |
| Aug 5, 2025 | 18.98 | 19.50 | 19.05 | 19.25 | 18.98 | 1.05% | 87,716 |
| Aug 4, 2025 | 18.78 | 19.50 | 18.90 | 19.05 | 18.78 | -0.16% | 67,449 |
| Jul 31, 2025 | 18.81 | 19.99 | 19.08 | 19.08 | 18.81 | -2.40% | 62,924 |
| Jul 30, 2025 | 19.27 | 20.00 | 19.08 | 19.55 | 19.27 | 2.14% | 4,048,306 |
| Jul 29, 2025 | 18.87 | 20.00 | 18.78 | 19.14 | 18.87 | -0.57% | 47,054 |
| Jul 28, 2025 | 18.98 | 20.00 | 19.03 | 19.25 | 18.98 | -3.65% | 24,307 |
| Jul 25, 2025 | 19.70 | 19.98 | 19.00 | 19.98 | 19.70 | -0.05% | 1,840 |
| Jul 24, 2025 | 19.70 | 19.99 | 19.00 | 19.99 | 19.70 | -0.05% | 35,356 |
| Jul 23, 2025 | 19.71 | 20.00 | 19.00 | 20.00 | 19.71 | 2.83% | 98,941 |
| Jul 22, 2025 | 19.17 | 19.60 | 19.36 | 19.45 | 19.17 | -0.77% | 7,638 |
| Jul 21, 2025 | 19.32 | 19.60 | 19.36 | 19.60 | 19.32 | -3.40% | 56,433 |
| Jul 18, 2025 | 20.00 | 20.29 | 19.40 | 20.29 | 20.00 | 3.79% | 5,681 |
| Jul 17, 2025 | 19.27 | 19.55 | 19.50 | 19.55 | 19.27 | - | 12,177 |
| Jul 16, 2025 | 19.27 | 20.01 | 19.36 | 19.55 | 19.27 | -2.35% | 95,968 |
| Jul 15, 2025 | 19.73 | 20.30 | 19.36 | 20.02 | 19.73 | -1.81% | 14,318 |
| Jul 14, 2025 | 20.10 | 20.45 | 19.36 | 20.39 | 20.10 | -0.29% | 19,786 |
| Jul 11, 2025 | 20.16 | 20.45 | 19.75 | 20.45 | 20.16 | 0.74% | 6,991 |
| Jul 10, 2025 | 20.01 | 20.58 | 20.00 | 20.30 | 20.01 | 3.57% | 8,358 |
| Jul 9, 2025 | 19.32 | 20.58 | 19.60 | 19.60 | 19.32 | -0.41% | 46,945 |
| Jul 8, 2025 | 19.40 | 19.75 | 19.50 | 19.68 | 19.40 | 0.92% | 12,174 |
| Jul 7, 2025 | 19.22 | 19.88 | 19.50 | 19.50 | 19.22 | 1.04% | 178,838 |
| Jul 4, 2025 | 19.02 | 19.70 | 19.00 | 19.30 | 19.02 | -1.93% | 28,229 |
| Jul 3, 2025 | 19.40 | 19.70 | 18.55 | 19.68 | 19.40 | 3.58% | 88,824 |
| Jul 2, 2025 | 18.73 | 19.69 | 18.80 | 19.00 | 18.73 | - | 60,538 |
| Jul 1, 2025 | 18.73 | 19.99 | 18.25 | 19.00 | 18.73 | -10.38% | 480,971 |
| Jun 30, 2025 | 20.90 | 22.55 | 20.43 | 21.20 | 20.90 | 2.91% | 1,129,965 |
| Jun 27, 2025 | 20.31 | 20.60 | 20.16 | 20.60 | 20.31 | 0.98% | 165,914 |