Supreme Ventures Limited (JMSE:SVL)
Jamaica · Delayed Price · Currency is JMD 18.28
-0.02 (-0.11%)
At close: Jul 24, 2026
Supreme Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 18.28 | 18.30 | 17.95 | 18.28 | 18.28 | -0.11% | 122,145 |
| Jul 23, 2026 | 18.30 | 18.38 | 18.20 | 18.30 | 18.30 | -0.27% | 65,512 |
| Jul 22, 2026 | 18.35 | 18.40 | 17.90 | 18.35 | 18.35 | 0.55% | 420,339 |
| Jul 21, 2026 | 18.25 | 18.40 | 18.25 | 18.25 | 18.25 | -0.27% | 948,989 |
| Jul 20, 2026 | 18.30 | 18.50 | 18.25 | 18.30 | 18.30 | -0.54% | 38,317 |
| Jul 17, 2026 | 18.40 | 18.44 | 18.40 | 18.40 | 18.40 | 0.55% | 22,578 |
| Jul 16, 2026 | 18.30 | 18.44 | 18.06 | 18.30 | 18.30 | 0.38% | 12,913 |
| Jul 15, 2026 | 18.23 | 18.31 | 18.00 | 18.23 | 18.23 | -0.87% | 66,975 |
| Jul 14, 2026 | 18.39 | 18.45 | 18.00 | 18.39 | 18.39 | 0.55% | 120,935 |
| Jul 13, 2026 | 18.29 | 18.50 | 18.20 | 18.29 | 18.29 | -1.24% | 86,557 |
| Jul 10, 2026 | 18.52 | 18.71 | 18.50 | 18.52 | 18.52 | 3.81% | 209,895 |
| Jul 9, 2026 | 17.84 | 18.10 | 17.75 | 17.84 | 17.84 | 0.51% | 23,233 |
| Jul 8, 2026 | 17.75 | 18.20 | 17.75 | 17.75 | 17.75 | -2.20% | 103,249 |
| Jul 7, 2026 | 18.15 | 18.15 | 18.12 | 18.15 | 18.15 | 0.50% | 13,775 |
| Jul 6, 2026 | 18.06 | 18.23 | 17.71 | 18.06 | 18.06 | 1.98% | 376,101 |
| Jul 3, 2026 | 17.71 | 18.50 | 17.15 | 17.71 | 17.71 | 1.78% | 2,397,905 |
| Jul 2, 2026 | 17.40 | 17.55 | 17.05 | 17.40 | 17.40 | 2.35% | 11,258,610 |
| Jul 1, 2026 | 17.00 | 18.40 | 16.60 | 17.00 | 17.00 | -5.56% | 1,094,686 |
| Jun 30, 2026 | 18.00 | 18.87 | 17.50 | 18.00 | 18.00 | -2.65% | 550,004 |
| Jun 29, 2026 | 18.49 | 18.70 | 18.00 | 18.49 | 18.49 | -0.05% | 114,434 |
| Jun 26, 2026 | 18.50 | 18.50 | 17.81 | 18.50 | 18.50 | 2.72% | 150,055 |
| Jun 25, 2026 | 18.01 | 18.01 | 17.65 | 18.01 | 18.01 | 1.75% | 676,513 |
| Jun 24, 2026 | 17.70 | 17.70 | 17.50 | 17.70 | 17.70 | - | 56,788 |
| Jun 23, 2026 | 17.70 | 17.70 | 17.50 | 17.70 | 17.70 | 0.85% | 62,643 |
| Jun 22, 2026 | 17.55 | 17.90 | 17.45 | 17.55 | 17.55 | -1.96% | 209,127 |
| Jun 19, 2026 | 17.90 | 17.99 | 17.11 | 17.90 | 17.90 | 3.41% | 636,275 |
| Jun 18, 2026 | 17.31 | 17.95 | 17.11 | 17.31 | 17.31 | -2.75% | 88,229 |
| Jun 17, 2026 | 17.80 | 17.80 | 17.09 | 17.80 | 17.80 | 4.71% | 166,120 |
| Jun 16, 2026 | 17.00 | 17.35 | 16.90 | 17.00 | 17.00 | -0.64% | 141,230 |
| Jun 15, 2026 | 17.11 | 17.30 | 17.00 | 17.11 | 17.11 | 0.06% | 244,102 |
| Jun 12, 2026 | 17.10 | 17.10 | 16.96 | 17.10 | 17.10 | 0.47% | 167,246 |
| Jun 11, 2026 | 17.02 | 17.10 | 17.00 | 17.02 | 17.02 | -0.47% | 37,755 |
| Jun 10, 2026 | 17.10 | 17.14 | 17.00 | 17.10 | 17.10 | -0.06% | 197,791 |
| Jun 9, 2026 | 17.11 | 17.20 | 17.00 | 17.11 | 17.11 | -0.52% | 43,551 |
| Jun 8, 2026 | 17.20 | 17.40 | 16.61 | 17.20 | 17.20 | 2.99% | 1,978,753 |
| Jun 5, 2026 | 16.70 | 16.97 | 16.70 | 16.70 | 16.70 | -1.47% | 39,937 |
| Jun 4, 2026 | 16.95 | 16.95 | 16.61 | 16.95 | 16.95 | - | 47,007 |
| Jun 3, 2026 | 16.95 | 16.98 | 16.76 | 16.95 | 16.95 | 0.89% | 116,922 |
| Jun 2, 2026 | 16.80 | 16.80 | 16.75 | 16.80 | 16.80 | 0.30% | 90,822 |
| Jun 1, 2026 | 16.75 | 16.98 | 16.30 | 16.75 | 16.75 | -1.35% | 213,637 |
| May 29, 2026 | 16.98 | 16.99 | 16.60 | 16.98 | 16.98 | -0.06% | 373,804 |
| May 28, 2026 | 16.99 | 17.00 | 16.50 | 16.99 | 16.99 | 1.74% | 454,438 |
| May 27, 2026 | 16.70 | 17.15 | 16.55 | 16.70 | 16.70 | -2.57% | 721,516 |
| May 26, 2026 | 17.14 | 17.15 | 16.70 | 17.14 | 17.14 | -0.17% | 343,870 |
| May 22, 2026 | 17.17 | 17.24 | 16.92 | 17.17 | 17.17 | 1.00% | 20,085 |
| May 21, 2026 | 17.00 | 17.22 | 16.70 | 17.00 | 17.00 | -1.39% | 415,109 |
| May 20, 2026 | 17.24 | 17.40 | 16.67 | 17.24 | 17.24 | 1.41% | 67,284 |
| May 19, 2026 | 17.00 | 17.42 | 16.64 | 17.00 | 17.00 | -1.45% | 107,982 |
| May 18, 2026 | 17.25 | 17.49 | 16.50 | 17.25 | 17.25 | 4.55% | 1,158,538 |
| May 15, 2026 | 16.50 | 16.87 | 16.05 | 16.50 | 16.50 | 0.61% | 159,975 |