Supreme Ventures Limited (JMSE:SVL)
Jamaica · Delayed Price · Currency is JMD 17.34
+0.34 (2.00%)
At close: Sep 28, 2026
Supreme Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 17.34 | 17.34 | 17.02 | 17.34 | 17.34 | 2.00% | 33,816 |
| Sep 25, 2026 | 17.00 | 17.50 | 16.90 | 17.00 | 17.00 | -0.29% | 11,539,979 |
| Sep 24, 2026 | 17.05 | 17.10 | 16.98 | 17.05 | 17.05 | 0.29% | 74,527 |
| Sep 23, 2026 | 17.00 | 17.20 | 17.00 | 17.00 | 17.00 | -0.58% | 72,801 |
| Sep 22, 2026 | 17.10 | 17.20 | 17.07 | 17.10 | 17.10 | -0.58% | 92,283 |
| Sep 21, 2026 | 17.20 | 17.20 | 17.11 | 17.20 | 17.20 | - | 77,311 |
| Sep 18, 2026 | 17.20 | 17.49 | 17.03 | 17.20 | 17.20 | 0.29% | 174,996 |
| Sep 17, 2026 | 17.15 | 17.48 | 17.15 | 17.15 | 17.15 | - | 7,037 |
| Sep 16, 2026 | 17.15 | 17.49 | 16.98 | 17.15 | 17.15 | -1.94% | 1,851,792 |
| Sep 15, 2026 | 17.49 | 17.50 | 17.00 | 17.49 | 17.49 | 0.52% | 387,173 |
| Sep 14, 2026 | 17.40 | 17.50 | 17.00 | 17.40 | 17.40 | 1.10% | 365,913 |
| Sep 11, 2026 | 17.21 | 17.75 | 17.15 | 17.21 | 17.21 | -0.23% | 567,820 |
| Sep 10, 2026 | 17.25 | 17.45 | 17.00 | 17.25 | 17.25 | 0.88% | 118,876 |
| Sep 9, 2026 | 17.10 | 17.47 | 17.00 | 17.10 | 17.10 | 0.59% | 107,876 |
| Sep 8, 2026 | 17.00 | 17.43 | 17.00 | 17.00 | 17.00 | -2.47% | 50,291 |
| Sep 7, 2026 | 17.43 | 17.45 | 17.00 | 17.43 | 17.43 | 1.16% | 31,034 |
| Sep 4, 2026 | 17.23 | 17.25 | 17.23 | 17.23 | 17.23 | -1.26% | 6,124 |
| Sep 3, 2026 | 17.45 | 17.50 | 17.00 | 17.45 | 17.45 | -0.29% | 1,004,988 |
| Sep 2, 2026 | 17.50 | 17.50 | 17.00 | 17.50 | 17.50 | 1.74% | 61,560 |
| Sep 1, 2026 | 17.20 | 17.85 | 17.20 | 17.20 | 17.20 | -1.71% | 328,714 |
| Aug 31, 2026 | 17.50 | 17.78 | 17.00 | 17.50 | 17.50 | 2.64% | 171,423 |
| Aug 28, 2026 | 17.05 | 17.70 | 17.05 | 17.05 | 17.05 | -3.13% | 666,464 |
| Aug 27, 2026 | 17.60 | 17.70 | 16.90 | 17.60 | 17.60 | -0.51% | 570,161 |
| Aug 26, 2026 | 17.69 | 17.78 | 17.50 | 17.69 | 17.69 | -0.51% | 11,283 |
| Aug 25, 2026 | 17.78 | 17.86 | 16.70 | 17.78 | 17.78 | -0.61% | 36,544 |
| Aug 24, 2026 | 17.89 | 17.89 | 16.63 | 17.89 | 17.89 | 4.01% | 342,679,391 |
| Aug 21, 2026 | 17.20 | 17.89 | 17.20 | 17.20 | 17.20 | -3.86% | 154,772 |
| Aug 20, 2026 | 17.89 | 17.89 | 17.80 | 17.89 | 17.89 | 2.52% | 14,724 |
| Aug 19, 2026 | 17.45 | 17.88 | 17.45 | 17.45 | 17.45 | -0.29% | 12,857 |
| Aug 18, 2026 | 17.50 | 17.90 | 17.20 | 17.50 | 17.50 | -2.23% | 162,251 |
| Aug 17, 2026 | 17.90 | 18.00 | 17.72 | 17.90 | 17.90 | 1.78% | 29,176 |
| Aug 14, 2026 | 17.85 | 18.00 | 17.75 | 17.85 | 17.59 | -0.67% | 14,569 |
| Aug 13, 2026 | 17.97 | 18.37 | 17.70 | 17.97 | 17.70 | 2.10% | 31,735 |
| Aug 12, 2026 | 17.60 | 18.00 | 17.60 | 17.60 | 17.34 | -1.90% | 241,227 |
| Aug 11, 2026 | 17.94 | 17.96 | 17.50 | 17.94 | 17.68 | -0.06% | 1,571,238 |
| Aug 10, 2026 | 17.95 | 17.99 | 17.76 | 17.95 | 17.69 | -0.22% | 152,167 |
| Aug 7, 2026 | 17.99 | 17.99 | 17.75 | 17.99 | 17.72 | - | 91,856 |
| Aug 5, 2026 | 17.99 | 18.04 | 17.50 | 17.99 | 17.72 | -0.61% | 99,321 |
| Aug 4, 2026 | 18.10 | 18.39 | 17.99 | 18.10 | 17.83 | -1.58% | 50,468 |
| Aug 3, 2026 | 18.39 | 18.39 | 17.88 | 18.39 | 18.12 | 1.43% | 103,940 |
| Jul 31, 2026 | 18.13 | 19.00 | 18.01 | 18.13 | 17.86 | -0.49% | 838,261 |
| Jul 30, 2026 | 18.22 | 18.24 | 18.15 | 18.22 | 17.95 | -0.11% | 60,301 |
| Jul 29, 2026 | 18.24 | 18.25 | 18.21 | 18.24 | 17.97 | -0.05% | 109,139 |
| Jul 28, 2026 | 18.25 | 18.25 | 18.14 | 18.25 | 17.98 | - | 26,583 |
| Jul 27, 2026 | 18.25 | 18.25 | 18.00 | 18.25 | 17.98 | -0.16% | 21,823 |
| Jul 24, 2026 | 18.28 | 18.30 | 17.95 | 18.28 | 18.01 | -0.11% | 122,145 |
| Jul 23, 2026 | 18.30 | 18.38 | 18.20 | 18.30 | 18.03 | -0.27% | 65,512 |
| Jul 22, 2026 | 18.35 | 18.40 | 17.90 | 18.35 | 18.08 | 0.55% | 420,339 |
| Jul 21, 2026 | 18.25 | 18.40 | 18.25 | 18.25 | 17.98 | -0.27% | 948,989 |
| Jul 20, 2026 | 18.30 | 18.50 | 18.25 | 18.30 | 18.03 | -0.54% | 38,317 |