Stanley Motta Limited (JMSE:SML)
Jamaica
· Delayed Price · Currency is JMD 6.00
-0.50 (-7.69%)
At close: Dec 5, 2025
Stanley Motta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.00 | 7.37 | 6.00 | 6.00 | 6.00 | -7.69% | 8,570 |
| Dec 4, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 8.33% | 158 |
| Dec 3, 2025 | 6.00 | 6.30 | 6.00 | 6.00 | 6.00 | -18.70% | 50,000 |
| Dec 2, 2025 | 7.38 | 7.39 | 7.38 | 7.38 | 7.38 | 1.37% | 200 |
| Dec 1, 2025 | 7.28 | 7.49 | 7.28 | 7.28 | 7.28 | 7.22% | 407 |
| Nov 28, 2025 | 6.79 | 6.80 | 6.25 | 6.79 | 6.79 | 8.29% | 38,043 |
| Nov 27, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -0.48% | 2,302 |
| Nov 26, 2025 | 6.30 | 6.30 | 6.10 | 6.30 | 6.30 | 3.28% | 15,035 |
| Nov 25, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 16 |
| Nov 24, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | 7 |
| Nov 21, 2025 | 6.00 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64% | 389,302 |
| Nov 20, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -3.17% | 1,500 |
| Nov 19, 2025 | 6.30 | 6.30 | 6.20 | 6.30 | 6.30 | 0.48% | 145 |
| Nov 18, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - | 778 |
| Nov 17, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - | 52 |
| Nov 14, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 1.13% | 781 |
| Nov 12, 2025 | 6.20 | 6.27 | 6.20 | 6.20 | 6.20 | -1.12% | 1,596 |
| Nov 11, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - | 23 |
| Nov 10, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - | 443 |
| Nov 7, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -0.16% | 46 |
| Nov 3, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 4.67% | 408 |
| Oct 31, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | 860 |
| Oct 30, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -3.02% | 7,852 |
| Oct 24, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 2.95% | 1,900 |
| Oct 23, 2025 | 6.11 | 6.12 | 6.11 | 6.11 | 6.11 | 0.16% | 490 |
| Oct 22, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -3.02% | 148 |
| Oct 21, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - | 581 |
| Oct 17, 2025 | 6.29 | 6.29 | 6.15 | 6.29 | 6.29 | -0.16% | 4,947 |
| Oct 16, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 1,184 |
| Oct 15, 2025 | 6.30 | 6.30 | 6.00 | 6.30 | 6.30 | - | 12 |
| Oct 14, 2025 | 6.30 | 6.30 | 6.00 | 6.30 | 6.30 | 5.00% | 5,339 |
| Oct 13, 2025 | 6.00 | 6.20 | 6.00 | 6.00 | 6.00 | - | 39 |
| Oct 10, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 39,000 |
| Oct 9, 2025 | 6.00 | 6.20 | 6.00 | 6.00 | 6.00 | - | 8,744 |
| Oct 8, 2025 | 6.00 | 6.20 | 6.00 | 6.00 | 6.00 | -1.32% | 10,739 |
| Oct 6, 2025 | 6.08 | 6.30 | 6.08 | 6.08 | 6.08 | -3.49% | 994 |
| Oct 3, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 195 |
| Oct 1, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 4.13% | 100 |
| Sep 30, 2025 | 6.05 | 6.30 | 6.05 | 6.05 | 6.05 | -0.17% | 5,055 |
| Sep 29, 2025 | 6.06 | 6.40 | 6.06 | 6.06 | 6.06 | -5.61% | 198 |
| Sep 26, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -2.28% | 1,000 |
| Sep 25, 2025 | 6.57 | 6.57 | 6.39 | 6.57 | 6.57 | 2.66% | 38,445 |
| Sep 24, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 635 |
| Sep 23, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.31% | 3,075 |
| Sep 22, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 6.82% | 9,020 |
| Sep 19, 2025 | 6.01 | 6.41 | 6.01 | 6.01 | 6.01 | -2.28% | 1,221 |
| Sep 18, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 2.33% | 1,500 |
| Sep 17, 2025 | 6.01 | 6.10 | 6.01 | 6.01 | 6.01 | -1.48% | 56,008 |
| Sep 16, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.50% | 2,839 |
| Sep 15, 2025 | 6.01 | 6.42 | 6.01 | 6.01 | 6.01 | 0.17% | 2,579 |
| Sep 12, 2025 | 6.00 | 6.35 | 6.00 | 6.00 | 6.00 | - | 344 |
| Sep 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 500 |
| Sep 10, 2025 | 6.00 | 6.06 | 6.00 | 6.00 | 6.00 | -0.66% | 15,700 |
| Sep 8, 2025 | 6.04 | 6.35 | 6.04 | 6.04 | 6.04 | 0.67% | 1,591 |
| Sep 5, 2025 | 6.00 | 6.42 | 6.00 | 6.00 | 6.00 | -4.00% | 26,199 |
| Sep 3, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -2.65% | 2,000 |
| Sep 2, 2025 | 6.42 | 6.42 | 6.01 | 6.42 | 6.42 | 7.00% | 657 |
| Sep 1, 2025 | 6.00 | 6.01 | 6.00 | 6.00 | 6.00 | -6.83% | 3,307 |
| Aug 27, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - | 906 |
| Aug 26, 2025 | 6.44 | 6.44 | 6.00 | 6.44 | 6.44 | - | 1,593 |
| Aug 25, 2025 | 6.31 | 6.44 | 6.44 | 6.44 | 6.31 | - | 209 |
| Aug 22, 2025 | 6.31 | 6.44 | 6.44 | 6.44 | 6.31 | 7.33% | 29 |
| Aug 21, 2025 | 5.88 | 6.44 | 6.00 | 6.00 | 5.88 | -6.83% | 84 |
| Aug 20, 2025 | 6.31 | 6.44 | 6.44 | 6.44 | 6.31 | 7.33% | 1,007 |
| Aug 18, 2025 | 5.88 | 6.44 | 6.00 | 6.00 | 5.88 | - | 30,441 |
| Aug 15, 2025 | 5.88 | 6.43 | 6.00 | 6.00 | 5.88 | -6.69% | 1,819 |
| Aug 13, 2025 | 6.30 | 6.43 | 6.43 | 6.43 | 6.30 | -0.31% | 555 |
| Aug 12, 2025 | 6.32 | 6.45 | 6.45 | 6.45 | 6.32 | 6.79% | 22 |
| Aug 11, 2025 | 5.92 | 6.04 | 6.00 | 6.04 | 5.92 | 0.67% | 22,322 |
| Aug 8, 2025 | 5.88 | 6.00 | 5.80 | 6.00 | 5.88 | 6.76% | 11,199 |
| Aug 5, 2025 | 5.51 | 6.00 | 4.55 | 5.62 | 5.50 | 0.36% | 1,568 |
| Aug 4, 2025 | 5.49 | 6.04 | 5.50 | 5.60 | 5.49 | -2.44% | 2,077 |
| Jul 31, 2025 | 5.62 | 6.00 | 5.74 | 5.74 | 5.62 | 7.69% | 894 |
| Jul 30, 2025 | 5.22 | 6.02 | 5.13 | 5.33 | 5.22 | -11.75% | 20,151 |
| Jul 29, 2025 | 5.92 | 6.04 | 6.04 | 6.04 | 5.92 | - | 718 |
| Jul 28, 2025 | 5.92 | 6.04 | 5.38 | 6.04 | 5.92 | 0.67% | 1,077 |
| Jul 25, 2025 | 5.88 | 6.00 | 5.38 | 6.00 | 5.88 | - | 345 |
| Jul 24, 2025 | 5.88 | 6.00 | 6.00 | 6.00 | 5.88 | - | 344 |
| Jul 23, 2025 | 5.88 | 6.45 | 6.00 | 6.00 | 5.88 | -7.83% | 1,784 |
| Jul 18, 2025 | 6.38 | 6.51 | 6.51 | 6.51 | 6.38 | - | 175 |
| Jul 17, 2025 | 6.38 | 6.51 | 6.51 | 6.51 | 6.38 | -0.15% | 93 |
| Jul 14, 2025 | 6.39 | 6.59 | 6.52 | 6.52 | 6.39 | 3.49% | 227 |
| Jul 11, 2025 | 6.17 | 6.30 | 6.30 | 6.30 | 6.17 | 20.00% | 10,820 |
| Jul 9, 2025 | 5.14 | 6.59 | 5.25 | 5.25 | 5.14 | -13.22% | 819 |
| Jul 7, 2025 | 5.93 | 6.05 | 6.05 | 6.05 | 5.93 | -8.33% | 6,000 |
| Jul 4, 2025 | 6.47 | 6.60 | 6.05 | 6.60 | 6.46 | 9.09% | 34,661 |
| Jul 3, 2025 | 5.93 | 6.05 | 6.05 | 6.05 | 5.93 | - | 292 |
| Jul 2, 2025 | 5.93 | 6.05 | 6.05 | 6.05 | 5.93 | 0.83% | 8,089 |
| Jun 30, 2025 | 5.88 | 6.00 | 6.00 | 6.00 | 5.88 | - | 5,290 |
| Jun 27, 2025 | 5.88 | 6.00 | 6.00 | 6.00 | 5.88 | -4.46% | 10,310 |
| Jun 26, 2025 | 6.15 | 6.78 | 6.28 | 6.28 | 6.15 | - | 5,123 |
| Jun 24, 2025 | 6.15 | 6.88 | 6.28 | 6.28 | 6.15 | - | 5,128 |
| Jun 23, 2025 | 6.15 | 6.88 | 6.28 | 6.28 | 6.15 | -8.72% | 40,133 |
| Jun 20, 2025 | 6.74 | 6.88 | 6.88 | 6.88 | 6.74 | 9.55% | 8 |
| Jun 17, 2025 | 6.15 | 6.80 | 6.28 | 6.28 | 6.15 | -7.65% | 26,047 |
| Jun 16, 2025 | 6.66 | 6.80 | 6.80 | 6.80 | 6.66 | - | 334 |
| Jun 12, 2025 | 6.66 | 6.80 | 6.80 | 6.80 | 6.66 | -1.16% | 1 |
| Jun 11, 2025 | 6.74 | 6.88 | 6.80 | 6.88 | 6.74 | 1.18% | 1,118 |
| Jun 10, 2025 | 6.66 | 6.88 | 6.80 | 6.80 | 6.66 | 8.28% | 7,512 |
| Jun 9, 2025 | 6.15 | 6.30 | 6.28 | 6.28 | 6.15 | -1.26% | 10,243 |