138 Student Living Jamaica Limited (JMSE:138SL)
Jamaica
· Delayed Price · Currency is JMD 3.500
-0.400 (-10.26%)
At close: Dec 4, 2025
JMSE:138SL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 4.22 | 4.29 | 4.21 | 4.22 | 4.22 | - | 808 |
| Oct 1, 2025 | 4.22 | 4.22 | 4.00 | 4.22 | 4.22 | 8.21% | 95 |
| Sep 30, 2025 | 3.90 | 4.00 | 3.85 | 3.90 | 3.90 | 1.30% | 672 |
| Sep 29, 2025 | 3.85 | 4.30 | 3.80 | 3.85 | 3.85 | -4.94% | 29,760 |
| Sep 26, 2025 | 4.05 | 4.28 | 3.85 | 4.05 | 4.05 | 5.19% | 1,881 |
| Sep 25, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -9.84% | 181 |
| Sep 24, 2025 | 4.27 | 4.28 | 3.85 | 4.27 | 4.27 | -0.23% | 458 |
| Sep 23, 2025 | 4.28 | 4.30 | 4.27 | 4.28 | 4.28 | 0.23% | 1,756 |
| Sep 22, 2025 | 4.27 | 4.27 | 3.80 | 4.27 | 4.27 | - | 4,313 |
| Sep 19, 2025 | 4.27 | 4.27 | 3.80 | 4.27 | 4.27 | -0.70% | 2,601 |
| Sep 18, 2025 | 4.30 | 4.30 | 3.57 | 4.30 | 4.30 | 2.38% | 3,213 |
| Sep 17, 2025 | 4.20 | 4.30 | 4.20 | 4.20 | 4.20 | 5.00% | 3,534 |
| Sep 16, 2025 | 4.00 | 4.47 | 4.00 | 4.00 | 4.00 | -10.51% | 1,804,755 |
| Sep 15, 2025 | 4.47 | 4.49 | 4.44 | 4.47 | 4.47 | 0.68% | 575 |
| Sep 12, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 8.29% | 392 |
| Sep 11, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 393 |
| Sep 10, 2025 | 4.10 | 4.32 | 4.08 | 4.10 | 4.10 | 0.49% | 5,075 |
| Sep 9, 2025 | 4.08 | 4.48 | 4.07 | 4.08 | 4.08 | -8.93% | 1,945 |
| Sep 8, 2025 | 4.48 | 4.48 | 4.06 | 4.48 | 4.48 | 10.62% | 1,117 |
| Sep 5, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.49% | 1,496 |
| Sep 4, 2025 | 4.07 | 4.44 | 4.07 | 4.07 | 4.07 | - | 4,073 |
| Sep 3, 2025 | 4.07 | 4.49 | 4.07 | 4.07 | 4.07 | -9.35% | 290 |
| Sep 2, 2025 | 4.49 | 4.49 | 4.46 | 4.49 | 4.49 | - | 3,699 |
| Sep 1, 2025 | 4.49 | 4.50 | 4.06 | 4.49 | 4.49 | 2.05% | 1,984 |
| Aug 29, 2025 | 4.40 | 4.40 | 4.02 | 4.40 | 4.40 | 10.00% | 186 |
| Aug 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -10.71% | 2,430 |
| Aug 27, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 417 |
| Aug 26, 2025 | 4.48 | 4.48 | 4.47 | 4.48 | 4.48 | 0.22% | 1,229 |
| Aug 25, 2025 | 4.47 | 4.48 | 4.02 | 4.47 | 4.47 | 9.29% | 1,909 |
| Aug 22, 2025 | 4.09 | 4.59 | 4.01 | 4.09 | 4.09 | -11.09% | 5,923 |
| Aug 21, 2025 | 4.60 | 4.64 | 4.02 | 4.60 | 4.60 | -1.08% | 244 |
| Aug 20, 2025 | 4.65 | 4.65 | 4.01 | 4.65 | 4.65 | 15.96% | 851 |
| Aug 19, 2025 | 4.01 | 4.67 | 4.01 | 4.01 | 4.01 | -0.25% | 2,476 |
| Aug 18, 2025 | 4.02 | 4.69 | 4.00 | 4.02 | 4.02 | -14.29% | 5,136 |
| Aug 15, 2025 | 4.69 | 4.70 | 4.69 | 4.69 | 4.69 | -0.21% | 1,494 |
| Aug 14, 2025 | 4.70 | 4.70 | 4.20 | 4.70 | 4.70 | 0.21% | 1,818 |
| Aug 13, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 11.67% | 189 |
| Aug 11, 2025 | 4.20 | 4.70 | 4.20 | 4.20 | 4.20 | -10.64% | 1,120 |
| Aug 8, 2025 | 4.70 | 4.70 | 4.20 | 4.70 | 4.70 | 1.08% | 2,393 |
| Aug 7, 2025 | 4.65 | 4.78 | 4.30 | 4.65 | 4.65 | 9.93% | 7,908 |
| Aug 5, 2025 | 4.23 | 4.24 | 4.23 | 4.23 | 4.23 | -0.24% | 84 |
| Aug 4, 2025 | 4.24 | 4.24 | 4.00 | 4.24 | 4.24 | 6.00% | 1,173 |
| Jul 31, 2025 | 4.00 | 4.24 | 4.00 | 4.00 | 4.00 | - | 100,639 |
| Jul 30, 2025 | 4.00 | 4.05 | 4.00 | 4.00 | 4.00 | -0.25% | 6,302 |
| Jul 29, 2025 | 4.01 | 4.27 | 4.01 | 4.01 | 4.01 | 0.25% | 283 |
| Jul 28, 2025 | 4.00 | 4.27 | 4.00 | 4.00 | 4.00 | -6.32% | 1,553 |
| Jul 25, 2025 | 4.27 | 4.27 | 4.20 | 4.27 | 4.27 | - | 1,081 |
| Jul 24, 2025 | 4.27 | 4.27 | 4.05 | 4.27 | 4.27 | - | 1,931 |
| Jul 23, 2025 | 4.27 | 4.27 | 4.11 | 4.27 | 4.27 | 6.75% | 20,100 |
| Jul 21, 2025 | 4.00 | 4.15 | 4.00 | 4.00 | 4.00 | - | 103,663 |
| Jul 18, 2025 | 4.00 | 4.15 | 4.00 | 4.00 | 4.00 | - | 93,171 |
| Jul 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 831 |
| Jul 16, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 599 |
| Jul 15, 2025 | 4.00 | 4.10 | 4.00 | 4.00 | 4.00 | -3.61% | 502,050 |
| Jul 14, 2025 | 4.15 | 4.15 | 4.10 | 4.15 | 4.15 | - | 93 |
| Jul 11, 2025 | 4.15 | 4.24 | 4.15 | 4.15 | 4.15 | 1.72% | 431 |
| Jul 10, 2025 | 4.08 | 4.25 | 4.08 | 4.08 | 4.08 | -4.23% | 82 |
| Jul 9, 2025 | 4.26 | 4.27 | 4.06 | 4.26 | 4.26 | -0.23% | 2,753 |
| Jul 8, 2025 | 4.27 | 4.27 | 4.21 | 4.27 | 4.27 | 0.71% | 3,578 |
| Jul 7, 2025 | 4.24 | 4.24 | 4.00 | 4.24 | 4.24 | 0.95% | 3,232 |