Supreme Ventures Limited (JMSE:SVL)
Jamaica · Delayed Price · Currency is JMD 17.17
+0.17 (1.00%)
At close: May 22, 2026
Supreme Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 16.40 | 16.54 | 16.05 | 16.40 | 16.40 | - | 45,504 |
| May 13, 2026 | 16.40 | 16.50 | 16.20 | 16.40 | 16.40 | 0.31% | 95,126 |
| May 12, 2026 | 16.35 | 16.90 | 16.22 | 16.35 | 16.35 | 2.19% | 226,733 |
| May 11, 2026 | 16.00 | 16.37 | 16.00 | 16.00 | 16.00 | -1.36% | 187,570 |
| May 8, 2026 | 16.22 | 16.70 | 15.81 | 16.22 | 16.22 | 0.43% | 95,832 |
| May 7, 2026 | 16.15 | 16.78 | 16.15 | 16.15 | 16.15 | -1.95% | 68,683 |
| May 6, 2026 | 16.70 | 16.70 | 16.36 | 16.70 | 16.47 | -0.60% | 41,671 |
| May 5, 2026 | 16.80 | 16.92 | 16.21 | 16.80 | 16.57 | 3.38% | 1,452,156 |
| May 4, 2026 | 16.25 | 16.36 | 15.91 | 16.25 | 16.03 | 2.14% | 164,419 |
| May 1, 2026 | 15.91 | 16.00 | 15.90 | 15.91 | 15.69 | -0.44% | 723,200 |
| Apr 30, 2026 | 15.98 | 16.40 | 15.98 | 15.98 | 15.76 | -0.13% | 2,839,976 |
| Apr 29, 2026 | 16.00 | 16.48 | 15.97 | 16.00 | 15.78 | -1.54% | 1,153,483 |
| Apr 28, 2026 | 16.25 | 16.25 | 15.92 | 16.25 | 16.03 | 1.63% | 244,933 |
| Apr 27, 2026 | 15.99 | 16.00 | 15.90 | 15.99 | 15.77 | -0.93% | 268,130 |
| Apr 24, 2026 | 16.14 | 16.14 | 15.50 | 16.14 | 15.92 | 0.87% | 1,744,572 |
| Apr 23, 2026 | 16.00 | 16.10 | 15.50 | 16.00 | 15.78 | 2.76% | 1,533,303 |
| Apr 22, 2026 | 15.57 | 15.58 | 14.80 | 15.57 | 15.36 | 1.30% | 121,169 |
| Apr 21, 2026 | 15.37 | 15.37 | 14.73 | 15.37 | 15.16 | 4.34% | 79,009 |
| Apr 20, 2026 | 14.73 | 15.42 | 14.73 | 14.73 | 14.53 | 1.45% | 79,536 |
| Apr 17, 2026 | 14.52 | 15.48 | 14.52 | 14.52 | 14.32 | -5.71% | 87,210 |
| Apr 16, 2026 | 15.40 | 15.49 | 15.05 | 15.40 | 15.19 | 0.65% | 18,072 |
| Apr 15, 2026 | 15.30 | 15.96 | 13.90 | 15.30 | 15.09 | 5.59% | 358,323 |
| Apr 14, 2026 | 14.49 | 14.49 | 14.00 | 14.49 | 14.29 | - | 66,510 |
| Apr 13, 2026 | 14.49 | 14.59 | 13.00 | 14.49 | 14.29 | 3.50% | 3,843,167 |
| Apr 10, 2026 | 14.00 | 14.59 | 14.00 | 14.00 | 13.81 | -0.07% | 182,107 |
| Apr 9, 2026 | 14.01 | 14.69 | 14.00 | 14.01 | 13.82 | 3.39% | 97,232 |
| Apr 8, 2026 | 13.55 | 14.69 | 13.53 | 13.55 | 13.36 | -3.21% | 724,003 |
| Apr 7, 2026 | 14.00 | 14.49 | 13.00 | 14.00 | 13.81 | -3.38% | 19,181,450 |
| Apr 2, 2026 | 14.49 | 14.99 | 14.00 | 14.49 | 14.29 | -3.21% | 3,228,392 |
| Apr 1, 2026 | 14.97 | 16.00 | 14.80 | 14.97 | 14.76 | -11.32% | 913,790 |
| Mar 31, 2026 | 16.88 | 16.88 | 15.05 | 16.88 | 16.65 | 5.50% | 6,059,999 |
| Mar 30, 2026 | 16.00 | 17.00 | 16.00 | 16.00 | 15.78 | -0.31% | 1,657,966 |
| Mar 27, 2026 | 16.05 | 17.20 | 16.00 | 16.05 | 15.83 | -6.69% | 3,397,677 |
| Mar 26, 2026 | 17.20 | 17.24 | 16.00 | 17.20 | 16.96 | 2.38% | 3,726,863 |
| Mar 25, 2026 | 16.80 | 17.25 | 16.80 | 16.80 | 16.57 | -2.61% | 336,759 |
| Mar 24, 2026 | 17.25 | 17.25 | 17.11 | 17.25 | 17.01 | 0.29% | 88,901 |
| Mar 23, 2026 | 17.20 | 17.24 | 17.13 | 17.20 | 16.96 | -0.23% | 142,702 |
| Mar 20, 2026 | 17.24 | 17.25 | 17.20 | 17.24 | 17.00 | -0.06% | 134,687 |
| Mar 19, 2026 | 17.25 | 17.49 | 17.09 | 17.25 | 17.01 | -0.12% | 1,949,410 |
| Mar 18, 2026 | 17.27 | 17.49 | 17.06 | 17.27 | 17.03 | - | 29,246 |
| Mar 17, 2026 | 17.27 | 17.30 | 16.81 | 17.27 | 17.03 | - | 733,800 |
| Mar 16, 2026 | 17.27 | 17.27 | 17.25 | 17.27 | 17.03 | 0.12% | 219,109 |
| Mar 13, 2026 | 17.25 | 17.25 | 17.20 | 17.25 | 17.01 | 0.17% | 41,694 |
| Mar 12, 2026 | 17.25 | 17.25 | 17.19 | 17.25 | 16.98 | - | 67,631 |