138 Student Living Jamaica Limited (JMSE:138SL)
Jamaica
· Delayed Price · Currency is JMD 3.600
+0.560 (18.42%)
At close: Mar 6, 2026
JMSE:138SL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.60 | 3.60 | 3.59 | 3.60 | 3.60 | 18.42% | 61,186 |
| Mar 5, 2026 | 3.04 | 3.40 | 3.04 | 3.04 | 3.04 | -12.14% | 10,919 |
| Mar 4, 2026 | 3.46 | 3.49 | 3.46 | 3.46 | 3.46 | -0.86% | 2,080 |
| Mar 3, 2026 | 3.49 | 3.50 | 3.45 | 3.49 | 3.49 | 10.09% | 1,980 |
| Mar 2, 2026 | 3.17 | 3.50 | 3.17 | 3.17 | 3.17 | -8.91% | 6,181 |
| Feb 27, 2026 | 3.48 | 3.48 | 3.15 | 3.48 | 3.48 | - | 1,861 |
| Feb 26, 2026 | 3.48 | 3.48 | 3.15 | 3.48 | 3.48 | 10.48% | 2,060 |
| Feb 25, 2026 | 3.15 | 3.48 | 3.15 | 3.15 | 3.15 | - | 6,256 |
| Feb 24, 2026 | 3.15 | 3.48 | 3.15 | 3.15 | 3.15 | -3.08% | 1,002 |
| Feb 23, 2026 | 3.25 | 3.48 | 3.25 | 3.25 | 3.25 | -6.61% | 691 |
| Feb 20, 2026 | 3.48 | 3.48 | 3.12 | 3.48 | 3.48 | - | 1,189 |
| Feb 19, 2026 | 3.48 | 3.48 | 3.12 | 3.48 | 3.48 | -0.57% | 8,427 |
| Feb 17, 2026 | 3.50 | 3.50 | 3.08 | 3.50 | 3.50 | 2.94% | 62,437 |
| Feb 16, 2026 | 3.40 | 3.44 | 3.08 | 3.40 | 3.40 | -1.45% | 9,448 |
| Feb 13, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 2,010 |
| Feb 12, 2026 | 3.45 | 3.47 | 3.04 | 3.45 | 3.45 | -0.58% | 3,358 |
| Feb 11, 2026 | 3.47 | 3.48 | 3.00 | 3.47 | 3.47 | 15.67% | 5,937 |
| Feb 10, 2026 | 3.00 | 3.40 | 2.90 | 3.00 | 3.00 | 9.09% | 1,685 |
| Feb 9, 2026 | 2.75 | 3.34 | 2.75 | 2.75 | 2.75 | -11.58% | 16,345 |
| Feb 6, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -6.89% | 1,194 |
| Feb 5, 2026 | 3.34 | 3.34 | 3.11 | 3.34 | 3.34 | - | 3,643 |
| Feb 4, 2026 | 3.34 | 3.34 | 3.10 | 3.34 | 3.34 | -4.02% | 11 |
| Feb 3, 2026 | 3.48 | 3.48 | 3.09 | 3.48 | 3.48 | -0.29% | 4,544 |
| Feb 2, 2026 | 3.49 | 3.49 | 3.08 | 3.49 | 3.49 | 13.31% | 6,675 |
| Jan 30, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 339 |
| Jan 29, 2026 | 3.08 | 3.47 | 3.08 | 3.08 | 3.08 | -11.49% | 23,750 |
| Jan 28, 2026 | 3.48 | 3.48 | 3.30 | 3.48 | 3.48 | - | 1,014 |
| Jan 27, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 12.99% | 721 |
| Jan 26, 2026 | 3.08 | 3.49 | 3.03 | 3.08 | 3.08 | 1.65% | 11,403 |
| Jan 23, 2026 | 3.03 | 3.49 | 3.03 | 3.03 | 3.03 | -13.18% | 5,025 |
| Jan 22, 2026 | 3.49 | 3.50 | 3.00 | 3.49 | 3.49 | -0.29% | 2,191 |
| Jan 21, 2026 | 3.50 | 3.50 | 3.20 | 3.50 | 3.50 | - | 10,473 |
| Jan 20, 2026 | 3.50 | 3.50 | 3.00 | 3.50 | 3.50 | 9.37% | 2,079 |
| Jan 19, 2026 | 3.20 | 3.60 | 3.20 | 3.20 | 3.20 | -6.16% | 3,451 |
| Jan 16, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.29% | 333 |
| Jan 15, 2026 | 3.42 | 3.60 | 3.42 | 3.42 | 3.42 | -5.00% | 3,148 |
| Jan 14, 2026 | 3.60 | 3.61 | 3.60 | 3.60 | 3.60 | - | 1,352 |
| Jan 13, 2026 | 3.60 | 3.60 | 3.41 | 3.60 | 3.60 | 4.35% | 4,733 |
| Jan 12, 2026 | 3.45 | 3.61 | 3.45 | 3.45 | 3.45 | -5.22% | 4,404 |
| Jan 8, 2026 | 3.64 | 3.64 | 3.32 | 3.64 | 3.64 | 0.83% | 3,151 |
| Jan 7, 2026 | 3.61 | 3.62 | 3.61 | 3.61 | 3.61 | 8.73% | 175 |
| Jan 6, 2026 | 3.32 | 3.67 | 3.32 | 3.32 | 3.32 | -9.54% | 2,888 |
| Jan 5, 2026 | 3.67 | 3.67 | 3.52 | 3.67 | 3.67 | 2.51% | 2,043 |
| Jan 2, 2026 | 3.58 | 3.59 | 3.20 | 3.58 | 3.58 | 1.13% | 22,819 |
| Dec 31, 2025 | 3.54 | 3.70 | 2.73 | 3.54 | 3.54 | -4.32% | 1,315 |
| Dec 30, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 8.82% | 1,000 |
| Dec 29, 2025 | 3.40 | 3.40 | 3.21 | 3.40 | 3.40 | 1.19% | 68,675 |
| Dec 24, 2025 | 3.36 | 3.36 | 2.71 | 3.36 | 3.36 | - | 3,009 |
| Dec 23, 2025 | 3.36 | 3.36 | 3.21 | 3.36 | 3.36 | 0.30% | 2,172 |
| Dec 22, 2025 | 3.35 | 3.36 | 3.30 | 3.35 | 3.35 | -0.30% | 3,049,533 |
| Dec 19, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 48,906 |
| Dec 18, 2025 | 3.36 | 3.90 | 3.26 | 3.36 | 3.36 | -11.35% | 104,289 |
| Dec 17, 2025 | 3.79 | 3.89 | 3.79 | 3.79 | 3.79 | 16.26% | 106 |
| Dec 16, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 1,804 |
| Dec 15, 2025 | 3.26 | 3.26 | 3.22 | 3.26 | 3.26 | -0.91% | 17,103 |
| Dec 12, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | 226 |
| Dec 11, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -15.64% | 17 |
| Dec 10, 2025 | 3.90 | 3.90 | 3.25 | 3.90 | 3.90 | 20.00% | 1,728 |
| Dec 9, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -8.45% | 2 |
| Dec 5, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 1.43% | 10 |
| Dec 4, 2025 | 3.50 | 3.90 | 3.50 | 3.50 | 3.50 | -10.26% | 3,525 |
| Dec 3, 2025 | 3.90 | 3.90 | 3.40 | 3.90 | 3.90 | 11.43% | 17,696 |
| Dec 2, 2025 | 3.50 | 3.90 | 3.50 | 3.50 | 3.50 | -10.26% | 642 |
| Dec 1, 2025 | 3.90 | 3.90 | 3.82 | 3.90 | 3.90 | 12.07% | 125 |
| Nov 28, 2025 | 3.48 | 3.90 | 3.48 | 3.48 | 3.48 | -10.54% | 1,224 |
| Nov 27, 2025 | 3.89 | 3.89 | 3.48 | 3.89 | 3.89 | 12.43% | 3,601 |
| Nov 26, 2025 | 3.46 | 3.47 | 3.46 | 3.46 | 3.46 | -0.29% | 507 |
| Nov 25, 2025 | 3.47 | 3.90 | 3.46 | 3.47 | 3.47 | 0.29% | 800 |
| Nov 24, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -4.16% | 9,933 |
| Nov 21, 2025 | 3.61 | 3.91 | 3.61 | 3.61 | 3.61 | -7.67% | 3,754 |
| Nov 20, 2025 | 3.91 | 3.91 | 3.60 | 3.91 | 3.91 | 8.61% | 307 |
| Nov 19, 2025 | 3.60 | 3.91 | 3.60 | 3.60 | 3.60 | -8.16% | 1,817 |
| Nov 18, 2025 | 3.92 | 3.92 | 3.46 | 3.92 | 3.92 | - | 5,421 |
| Nov 17, 2025 | 3.92 | 3.98 | 3.92 | 3.92 | 3.92 | 0.51% | 4,905 |
| Nov 14, 2025 | 3.90 | 3.95 | 3.89 | 3.90 | 3.90 | -0.51% | 1,459 |
| Nov 13, 2025 | 3.92 | 3.92 | 3.46 | 3.92 | 3.92 | - | 2,703 |
| Nov 12, 2025 | 3.92 | 3.95 | 3.50 | 3.92 | 3.92 | 13.29% | 1,423 |
| Nov 11, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -12.41% | 500 |
| Nov 10, 2025 | 3.95 | 3.95 | 3.30 | 3.95 | 3.95 | 0.25% | 630 |
| Nov 7, 2025 | 3.94 | 3.95 | 3.94 | 3.94 | 3.94 | -0.25% | 102 |
| Nov 6, 2025 | 3.95 | 3.95 | 3.93 | 3.95 | 3.95 | 0.25% | 2,270 |
| Nov 5, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 4.51% | 1,307 |
| Nov 4, 2025 | 3.77 | 3.77 | 3.25 | 3.77 | 3.77 | 16.36% | 295 |
| Nov 3, 2025 | 3.24 | 3.50 | 3.24 | 3.24 | 3.24 | 6.58% | 3,783 |
| Oct 31, 2025 | 3.04 | 3.95 | 3.00 | 3.04 | 3.04 | -23.62% | 697 |
| Oct 30, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.25% | 10 |
| Oct 24, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.25% | 2,081 |
| Oct 23, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.58% | 505 |
| Oct 22, 2025 | 3.88 | 3.98 | 3.88 | 3.88 | 3.88 | - | 2,421 |
| Oct 21, 2025 | 3.88 | 3.99 | 3.88 | 3.88 | 3.88 | -2.27% | 18,137 |
| Oct 17, 2025 | 3.97 | 3.99 | 3.89 | 3.97 | 3.97 | 2.06% | 504 |
| Oct 16, 2025 | 3.89 | 4.00 | 3.89 | 3.89 | 3.89 | -2.51% | 1,720 |
| Oct 15, 2025 | 3.99 | 3.99 | 3.95 | 3.99 | 3.99 | 1.79% | 210 |
| Oct 14, 2025 | 3.92 | 4.00 | 3.92 | 3.92 | 3.92 | -2.00% | 4,203 |
| Oct 13, 2025 | 4.00 | 4.28 | 3.94 | 4.00 | 4.00 | -3.61% | 12,988 |
| Oct 10, 2025 | 4.15 | 4.28 | 4.15 | 4.15 | 4.15 | 3.75% | 6,207 |
| Oct 9, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -6.54% | 15 |
| Oct 8, 2025 | 4.28 | 4.28 | 3.92 | 4.28 | 4.28 | 9.18% | 1,287 |
| Oct 6, 2025 | 3.92 | 4.27 | 3.92 | 3.92 | 3.92 | -7.11% | 517 |
| Oct 3, 2025 | 4.22 | 4.27 | 4.22 | 4.22 | 4.22 | - | 4,752 |