Stationery and Office Supplies Limited (JMSE:SOS)
Jamaica
· Delayed Price · Currency is JMD 1.670
+0.120 (7.74%)
At close: Mar 6, 2026
JMSE:SOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.67 | 1.67 | 1.57 | 1.67 | 1.67 | 7.74% | 23,875 |
| Mar 5, 2026 | 1.55 | 1.57 | 1.55 | 1.55 | 1.55 | -8.82% | 300,000 |
| Mar 4, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | 2,929 |
| Mar 3, 2026 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | - | 390,555 |
| Mar 2, 2026 | 1.69 | 1.75 | 1.69 | 1.69 | 1.69 | -3.43% | 842,038 |
| Feb 27, 2026 | 1.75 | 1.75 | 1.69 | 1.75 | 1.75 | 2.94% | 1,694,110 |
| Feb 26, 2026 | 1.70 | 1.75 | 1.62 | 1.70 | 1.70 | -2.30% | 279,020 |
| Feb 25, 2026 | 1.74 | 1.74 | 1.53 | 1.74 | 1.74 | 15.23% | 1,865,688 |
| Feb 24, 2026 | 1.51 | 1.64 | 1.51 | 1.51 | 1.51 | -7.93% | 271,016 |
| Feb 23, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | 1 |
| Feb 20, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 2.52% | 1,088 |
| Feb 17, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -3.64% | 17,721 |
| Feb 16, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | 5.77% | 124,189 |
| Feb 13, 2026 | 1.56 | 1.57 | 1.56 | 1.56 | 1.56 | -1.27% | 350,000 |
| Feb 12, 2026 | 1.58 | 1.64 | 1.58 | 1.58 | 1.58 | -1.25% | 378,002 |
| Feb 11, 2026 | 1.60 | 1.60 | 1.55 | 1.60 | 1.60 | 3.23% | 28,617 |
| Feb 10, 2026 | 1.55 | 1.60 | 1.55 | 1.55 | 1.55 | -3.13% | 163,612 |
| Feb 9, 2026 | 1.60 | 1.64 | 1.60 | 1.60 | 1.60 | 3.23% | 1,700 |
| Feb 6, 2026 | 1.55 | 1.62 | 1.55 | 1.55 | 1.55 | -6.63% | 102,500 |
| Feb 5, 2026 | 1.66 | 1.66 | 1.55 | 1.66 | 1.66 | 7.10% | 22,314 |
| Feb 4, 2026 | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | -7.19% | 101,454 |
| Feb 3, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.18% | 1,000 |
| Feb 2, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | - | 88,483 |
| Jan 30, 2026 | 1.69 | 1.69 | 1.51 | 1.69 | 1.69 | - | 675,336 |
| Jan 29, 2026 | 1.69 | 1.69 | 1.53 | 1.69 | 1.69 | -0.59% | 2,216,050 |
| Jan 28, 2026 | 1.70 | 1.70 | 1.50 | 1.70 | 1.70 | 9.68% | 4,450,245 |
| Jan 27, 2026 | 1.55 | 1.60 | 1.55 | 1.55 | 1.55 | -3.13% | 4,986 |
| Jan 26, 2026 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | 5.26% | 100,000 |
| Jan 23, 2026 | 1.52 | 1.55 | 1.51 | 1.52 | 1.52 | 0.66% | 655,922 |
| Jan 22, 2026 | 1.51 | 1.59 | 1.51 | 1.51 | 1.51 | -1.31% | 404,229 |
| Jan 21, 2026 | 1.53 | 1.60 | 1.53 | 1.53 | 1.53 | -1.92% | 500,112 |
| Jan 20, 2026 | 1.56 | 1.60 | 1.55 | 1.56 | 1.56 | -2.50% | 340,430 |
| Jan 19, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | 6.67% | 86,779 |
| Jan 16, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 25,000 |
| Jan 15, 2026 | 1.51 | 1.55 | 1.51 | 1.51 | 1.51 | -1.31% | 1,061,509 |
| Jan 14, 2026 | 1.53 | 1.53 | 1.50 | 1.53 | 1.53 | -0.65% | 24,255 |
| Jan 13, 2026 | 1.54 | 1.55 | 1.45 | 1.54 | 1.54 | -0.65% | 32,510 |
| Jan 12, 2026 | 1.55 | 1.55 | 1.51 | 1.55 | 1.55 | - | 401,817 |
| Jan 9, 2026 | 1.55 | 1.55 | 1.49 | 1.55 | 1.55 | 0.65% | 585,427 |
| Jan 8, 2026 | 1.54 | 1.64 | 1.54 | 1.54 | 1.54 | -1.91% | 41,613 |
| Jan 7, 2026 | 1.57 | 1.57 | 1.51 | 1.57 | 1.57 | 4.67% | 182,387 |
| Jan 6, 2026 | 1.50 | 1.57 | 1.50 | 1.50 | 1.50 | -4.46% | 18,054 |
| Jan 5, 2026 | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | 0.64% | 700 |
| Jan 2, 2026 | 1.56 | 1.64 | 1.56 | 1.56 | 1.56 | -5.45% | 938,541 |
| Dec 31, 2025 | 1.65 | 1.66 | 1.58 | 1.65 | 1.65 | 5.10% | 1,046,271 |
| Dec 30, 2025 | 1.57 | 1.75 | 1.57 | 1.57 | 1.57 | -5.99% | 1,140,745 |
| Dec 29, 2025 | 1.67 | 1.75 | 1.67 | 1.67 | 1.67 | -1.18% | 1,003,831 |
| Dec 24, 2025 | 1.69 | 1.69 | 1.56 | 1.69 | 1.69 | - | 202,950 |
| Dec 23, 2025 | 1.69 | 1.69 | 1.56 | 1.69 | 1.69 | 0.60% | 216,926 |
| Dec 22, 2025 | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | -0.59% | 37,054 |
| Dec 19, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 426 |
| Dec 18, 2025 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | 0.60% | 10,009 |
| Dec 16, 2025 | 1.68 | 1.68 | 1.60 | 1.68 | 1.68 | -0.59% | 100,096 |
| Dec 15, 2025 | 1.69 | 1.69 | 1.60 | 1.69 | 1.69 | 8.33% | 204,957 |
| Dec 12, 2025 | 1.56 | 1.59 | 1.56 | 1.56 | 1.56 | -8.24% | 650,000 |
| Dec 11, 2025 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | 7.59% | 24,601 |
| Dec 10, 2025 | 1.58 | 1.69 | 1.58 | 1.58 | 1.58 | -2.47% | 389,261 |
| Dec 9, 2025 | 1.62 | 1.73 | 1.60 | 1.62 | 1.62 | -6.90% | 2,167,052 |
| Dec 8, 2025 | 1.74 | 1.74 | 1.70 | 1.74 | 1.74 | - | 22,019 |
| 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 |