Stationery and Office Supplies Limited (JMSE:SOS)
Jamaica
· Delayed Price · Currency is JMD 1.740
+0.080 (4.82%)
At close: Dec 5, 2025
JMSE:SOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.74 | 1.74 | 1.67 | 1.74 | 1.74 | 4.82% | 7,961 |
| Dec 4, 2025 | 1.66 | 1.73 | 1.66 | 1.66 | 1.66 | 3.11% | 62,038 |
| Dec 3, 2025 | 1.61 | 1.75 | 1.61 | 1.61 | 1.61 | -8.00% | 474,361 |
| Dec 2, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 10,909 |
| Dec 1, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -3.85% | 28,835 |
| Nov 28, 2025 | 1.82 | 1.84 | 1.74 | 1.82 | 1.82 | 10.98% | 1,000,000 |
| Nov 27, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -4.65% | 3,599 |
| Nov 26, 2025 | 1.72 | 1.74 | 1.66 | 1.72 | 1.72 | 3.61% | 466,669 |
| Nov 24, 2025 | 1.66 | 1.75 | 1.66 | 1.66 | 1.66 | - | 1,585 |
| Nov 21, 2025 | 1.66 | 1.73 | 1.66 | 1.66 | 1.66 | -4.60% | 8,030 |
| Nov 20, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 1,263 |
| Nov 19, 2025 | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | 4.19% | 6,288 |
| Nov 18, 2025 | 1.67 | 1.68 | 1.67 | 1.67 | 1.67 | -4.02% | 200,000 |
| Nov 17, 2025 | 1.74 | 1.74 | 1.65 | 1.74 | 1.74 | -1.14% | 29,219 |
| Nov 14, 2025 | 1.76 | 1.76 | 1.65 | 1.76 | 1.76 | 3.53% | 151,787 |
| Nov 11, 2025 | 1.70 | 1.75 | 1.70 | 1.70 | 1.70 | 3.66% | 4,569 |
| Nov 10, 2025 | 1.64 | 1.64 | 1.60 | 1.64 | 1.64 | -2.38% | 517,731 |
| Nov 6, 2025 | 1.68 | 1.68 | 1.64 | 1.68 | 1.68 | -1.75% | 15,400 |
| Nov 5, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -7.07% | 4,437 |
| Nov 3, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 1,116 |
| Oct 31, 2025 | 1.84 | 1.84 | 1.71 | 1.84 | 1.84 | -2.13% | 2,065,522 |
| Oct 30, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 4.44% | 1 |
| Oct 24, 2025 | 1.80 | 1.80 | 1.77 | 1.80 | 1.80 | 1.69% | 1,000,433 |
| Oct 22, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 4.12% | 562 |
| Oct 21, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.03% | 50,000 |
| Oct 17, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.56% | 75,506 |
| Oct 14, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 5.33% | 2,822 |
| Oct 13, 2025 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | -2.87% | 2,371,742 |
| Oct 10, 2025 | 1.74 | 1.74 | 1.68 | 1.74 | 1.74 | 5.45% | 20,025 |
| Oct 9, 2025 | 1.65 | 1.66 | 1.65 | 1.65 | 1.65 | -1.79% | 28,000 |
| Oct 8, 2025 | 1.68 | 1.80 | 1.68 | 1.68 | 1.68 | 1.20% | 1,400 |
| Oct 7, 2025 | 1.66 | 1.80 | 1.66 | 1.66 | 1.66 | -7.78% | 71,752 |
| Oct 6, 2025 | 1.80 | 1.88 | 1.80 | 1.80 | 1.80 | -3.23% | 12,934 |
| Oct 3, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 3.33% | 1,990 |
| Oct 2, 2025 | 1.80 | 1.89 | 1.80 | 1.80 | 1.80 | -0.55% | 14,096 |
| Oct 1, 2025 | 1.81 | 1.89 | 1.80 | 1.81 | 1.81 | -2.69% | 17,946 |
| Sep 30, 2025 | 1.86 | 1.86 | 1.80 | 1.86 | 1.86 | 3.33% | 84,828 |
| Sep 29, 2025 | 1.80 | 1.82 | 1.80 | 1.80 | 1.80 | - | 675,912 |
| Sep 26, 2025 | 1.80 | 1.80 | 1.72 | 1.80 | 1.80 | 10.43% | 1,238,011 |
| Sep 25, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -4.12% | 350,000 |
| Sep 24, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 4.29% | 7,000 |
| Sep 23, 2025 | 1.63 | 1.74 | 1.63 | 1.63 | 1.63 | -6.32% | 464,633 |
| Sep 22, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 67,183 |
| Sep 19, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 74,957 |
| Sep 18, 2025 | 1.74 | 1.75 | 1.66 | 1.74 | 1.74 | -2.25% | 1,501,744 |
| Sep 17, 2025 | 1.78 | 1.78 | 1.66 | 1.78 | 1.78 | - | 5,247 |
| Sep 16, 2025 | 1.78 | 1.78 | 1.64 | 1.78 | 1.78 | -0.56% | 69,994 |
| Sep 15, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | 900 |
| Sep 12, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | 3,727 |
| Sep 10, 2025 | 1.79 | 1.83 | 1.79 | 1.79 | 1.79 | - | 13,184 |