Skip to main content
logo
Supreme Ventures Limited (JMSE:SVL)
Jamaica flag Jamaica · Delayed Price · Currency is JMD
17.90
+0.31 (1.78%)
At close: Aug 17, 2026

Supreme Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 17, 202617.9018.0017.7217.9017.901.78%29,176
Aug 14, 202617.8518.0017.7517.8517.59-0.67%14,569
Aug 13, 202617.9718.3717.7017.9717.702.10%31,735
Aug 12, 202617.6018.0017.6017.6017.34-1.90%241,227
Aug 11, 202617.9417.9617.5017.9417.68-0.06%1,571,238
Aug 10, 202617.9517.9917.7617.9517.69-0.22%152,167
Aug 7, 202617.9917.9917.7517.9917.72-91,856
Aug 5, 202617.9918.0417.5017.9917.72-0.61%99,321
Aug 4, 202618.1018.3917.9918.1017.83-1.58%50,468
Aug 3, 202618.3918.3917.8818.3918.121.43%103,940
Jul 31, 202618.1319.0018.0118.1317.86-0.49%838,261
Jul 30, 202618.2218.2418.1518.2217.95-0.11%60,301
Jul 29, 202618.2418.2518.2118.2417.97-0.05%109,139
Jul 28, 202618.2518.2518.1418.2517.98-26,583
Jul 27, 202618.2518.2518.0018.2517.98-0.16%21,823
Jul 24, 202618.2818.3017.9518.2818.01-0.11%122,145
Jul 23, 202618.3018.3818.2018.3018.03-0.27%65,512
Jul 22, 202618.3518.4017.9018.3518.080.55%420,339
Jul 21, 202618.2518.4018.2518.2517.98-0.27%948,989
Jul 20, 202618.3018.5018.2518.3018.03-0.54%38,317
Jul 17, 202618.4018.4418.4018.4018.130.55%22,578
Jul 16, 202618.3018.4418.0618.3018.030.38%12,913
Jul 15, 202618.2318.3118.0018.2317.96-0.87%66,975
Jul 14, 202618.3918.4518.0018.3918.120.55%120,935
Jul 13, 202618.2918.5018.2018.2918.02-1.24%86,557
Jul 10, 202618.5218.7118.5018.5218.253.81%209,895
Jul 9, 202617.8418.1017.7517.8417.580.51%23,233
Jul 8, 202617.7518.2017.7517.7517.49-2.20%103,249
Jul 7, 202618.1518.1518.1218.1517.880.50%13,775
Jul 6, 202618.0618.2317.7118.0617.791.98%376,101
Jul 3, 202617.7118.5017.1517.7117.451.78%2,397,905
Jul 2, 202617.4017.5517.0517.4017.142.35%11,258,610
Jul 1, 202617.0018.4016.6017.0016.75-5.56%1,094,686
Jun 30, 202618.0018.8717.5018.0017.73-2.65%550,004
Jun 29, 202618.4918.7018.0018.4918.22-0.05%114,434
Jun 26, 202618.5018.5017.8118.5018.232.72%150,055
Jun 25, 202618.0118.0117.6518.0117.741.75%676,513
Jun 24, 202617.7017.7017.5017.7017.44-56,788
Jun 23, 202617.7017.7017.5017.7017.440.85%62,643
Jun 22, 202617.5517.9017.4517.5517.29-1.96%209,127
Jun 19, 202617.9017.9917.1117.9017.643.41%636,275
Jun 18, 202617.3117.9517.1117.3117.05-2.75%88,229
Jun 17, 202617.8017.8017.0917.8017.544.71%166,120
Jun 16, 202617.0017.3516.9017.0016.75-0.64%141,230
Jun 15, 202617.1117.3017.0017.1116.860.06%244,102
Jun 12, 202617.1017.1016.9617.1016.850.47%167,246
Jun 11, 202617.0217.1017.0017.0216.77-0.47%37,755
Jun 10, 202617.1017.1417.0017.1016.85-0.06%197,791
Jun 9, 202617.1117.2017.0017.1116.86-0.52%43,551
Jun 8, 202617.2017.4016.6117.2016.952.99%1,978,753