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 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 |
| Sep 9, 2025 | 1.79 | 1.83 | 1.79 | 1.79 | 1.79 | 0.56% | 1,512 |
| Sep 8, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 11.95% | 4,920 |
| Sep 5, 2025 | 1.59 | 1.70 | 1.59 | 1.59 | 1.59 | -11.67% | 29,079 |
| Sep 4, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 9.09% | 6,061 |
| Sep 2, 2025 | 1.65 | 1.88 | 1.65 | 1.65 | 1.65 | -11.29% | 152,440 |
| Sep 1, 2025 | 1.86 | 1.88 | 1.86 | 1.86 | 1.86 | - | 292,403 |
| Aug 29, 2025 | 1.86 | 1.90 | 1.86 | 1.86 | 1.86 | -0.53% | 460,307 |
| Aug 28, 2025 | 1.87 | 1.87 | 1.57 | 1.87 | 1.87 | 12.65% | 2,783,805 |
| Aug 27, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 1,885 |
| Aug 25, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 1,000 |
| Aug 20, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 6.41% | 1,094 |
| Aug 19, 2025 | 1.56 | 1.60 | 1.56 | 1.56 | 1.56 | -1.27% | 42,051 |
| Aug 18, 2025 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | - | 44,136 |
| Aug 15, 2025 | 1.58 | 1.68 | 1.58 | 1.58 | 1.58 | -5.39% | 2,782,628 |
| Aug 12, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 523 |
| Aug 8, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 30,000 |
| Aug 7, 2025 | 1.65 | 1.70 | 1.67 | 1.67 | 1.65 | - | 39,892 |
| Aug 5, 2025 | 1.65 | 1.70 | 1.67 | 1.67 | 1.65 | - | 111,135 |
| Aug 4, 2025 | 1.65 | 1.68 | 1.67 | 1.67 | 1.65 | -6.70% | 306,944 |
| Jul 31, 2025 | 1.77 | 1.79 | 1.68 | 1.79 | 1.77 | 5.92% | 1,565,528 |
| Jul 30, 2025 | 1.67 | 1.69 | 1.60 | 1.69 | 1.67 | 5.62% | 1,768,347 |
| Jul 29, 2025 | 1.58 | 1.60 | 1.52 | 1.60 | 1.58 | 5.26% | 398,120 |
| Jul 28, 2025 | 1.50 | 1.56 | 1.50 | 1.52 | 1.50 | -5.59% | 364,709 |
| Jul 25, 2025 | 1.59 | 1.61 | 1.56 | 1.61 | 1.59 | 0.63% | 27,141 |
| Jul 24, 2025 | 1.58 | 1.60 | 1.56 | 1.60 | 1.58 | 2.56% | 32,890 |
| Jul 23, 2025 | 1.54 | 1.62 | 1.56 | 1.56 | 1.54 | -4.29% | 52,489 |
| Jul 22, 2025 | 1.61 | 1.63 | 1.55 | 1.63 | 1.61 | 5.16% | 11,669 |
| Jul 21, 2025 | 1.53 | 1.64 | 1.53 | 1.55 | 1.53 | -5.49% | 289,011 |
| Jul 18, 2025 | 1.62 | 1.65 | 1.64 | 1.64 | 1.62 | 5.81% | 1,172 |
| Jul 17, 2025 | 1.53 | 1.65 | 1.55 | 1.55 | 1.53 | - | 255,236 |
| Jul 16, 2025 | 1.53 | 1.75 | 1.53 | 1.55 | 1.53 | -12.92% | 896,850 |
| Jul 15, 2025 | 1.76 | 1.78 | 1.64 | 1.78 | 1.76 | 11.25% | 3,403 |
| Jul 14, 2025 | 1.58 | 1.65 | 1.60 | 1.60 | 1.58 | -1.84% | 25,850 |
| Jul 11, 2025 | 1.61 | 1.65 | 1.63 | 1.63 | 1.61 | 0.62% | 21,607 |
| Jul 10, 2025 | 1.60 | 1.90 | 1.62 | 1.62 | 1.60 | 0.62% | 21,344 |
| Jul 9, 2025 | 1.59 | 1.93 | 1.61 | 1.61 | 1.59 | -12.02% | 32,701 |
| Jul 8, 2025 | 1.81 | 1.83 | 1.61 | 1.83 | 1.81 | - | 13,969 |
| Jul 7, 2025 | 1.81 | 1.83 | 1.60 | 1.83 | 1.81 | -1.08% | 120,180 |
| Jul 4, 2025 | 1.83 | 1.85 | 1.69 | 1.85 | 1.83 | 2.78% | 9,025 |
| Jul 3, 2025 | 1.78 | 1.80 | 1.70 | 1.80 | 1.78 | 5.88% | 367,363 |
| Jul 2, 2025 | 1.68 | 1.74 | 1.70 | 1.70 | 1.68 | - | 28,506 |
| Jul 1, 2025 | 1.68 | 1.93 | 1.69 | 1.70 | 1.68 | -5.03% | 1,845,171 |
| Jun 30, 2025 | 1.77 | 1.79 | 1.69 | 1.79 | 1.77 | 5.92% | 1,258,117 |
| Jun 27, 2025 | 1.67 | 1.69 | 1.55 | 1.69 | 1.67 | -0.59% | 2,327,669 |
| Jun 26, 2025 | 1.68 | 1.70 | 1.52 | 1.70 | 1.68 | 7.59% | 3,652,388 |
| Jun 25, 2025 | 1.56 | 1.63 | 1.51 | 1.58 | 1.56 | 0.64% | 6,189 |
| Jun 24, 2025 | 1.55 | 1.58 | 1.50 | 1.57 | 1.55 | 0.64% | 454,265 |
| Jun 23, 2025 | 1.54 | 1.56 | 1.51 | 1.56 | 1.54 | 3.31% | 258,327 |
| Jun 20, 2025 | 1.49 | 1.56 | 1.41 | 1.51 | 1.49 | 4.86% | 442,764 |
| Jun 19, 2025 | 1.42 | 1.44 | 1.36 | 1.44 | 1.42 | -0.69% | 6,139 |
| Jun 18, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.43 | - | 40,906 |