Stationery and Office Supplies Limited (JMSE:SOS)
Jamaica
· Delayed Price · Currency is JMD 1.540
-0.130 (-7.78%)
At close: Apr 27, 2026
JMSE:SOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.54 | 1.56 | 1.54 | 1.54 | 1.54 | -7.78% | 90,000 |
| Apr 24, 2026 | 1.67 | 1.67 | 1.57 | 1.67 | 1.67 | 7.05% | 534,130 |
| Apr 23, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | - | 629,111 |
| Apr 22, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | 126,481 |
| Apr 20, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 31,500 |
| Apr 17, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.31% | 32,125 |
| Apr 16, 2026 | 1.53 | 1.60 | 1.53 | 1.53 | 1.53 | -2.55% | 270,350 |
| Apr 15, 2026 | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | - | 154,100 |
| Apr 14, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 69,343 |
| Apr 13, 2026 | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | 1.29% | 139,196 |
| Apr 10, 2026 | 1.55 | 1.66 | 1.55 | 1.55 | 1.55 | -8.28% | 29,978 |
| Apr 9, 2026 | 1.69 | 1.76 | 1.56 | 1.69 | 1.69 | 8.33% | 405,100 |
| Apr 8, 2026 | 1.56 | 1.79 | 1.56 | 1.56 | 1.56 | -12.85% | 48,282 |
| Apr 7, 2026 | 1.79 | 1.79 | 1.55 | 1.79 | 1.79 | -3.24% | 525,733 |
| Apr 2, 2026 | 1.85 | 1.90 | 1.55 | 1.85 | 1.85 | 12.12% | 82,456 |
| Apr 1, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -5.71% | 1,771 |
| Mar 31, 2026 | 1.75 | 1.75 | 1.56 | 1.75 | 1.75 | 6.06% | 1,842,708 |
| Mar 30, 2026 | 1.65 | 1.65 | 1.56 | 1.65 | 1.65 | -2.94% | 2,151,000 |
| Mar 27, 2026 | 1.70 | 1.70 | 1.50 | 1.70 | 1.70 | 9.68% | 3,050,900 |
| Mar 26, 2026 | 1.55 | 1.58 | 1.47 | 1.55 | 1.55 | - | 892,466 |
| Mar 25, 2026 | 1.55 | 1.59 | 1.53 | 1.55 | 1.55 | 1.31% | 200,103 |
| Mar 24, 2026 | 1.53 | 1.62 | 1.53 | 1.53 | 1.53 | -4.97% | 342,840 |
| Mar 23, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 4.55% | 2,716 |
| Mar 20, 2026 | 1.54 | 1.61 | 1.54 | 1.54 | 1.54 | 0.65% | 232,834 |
| Mar 19, 2026 | 1.53 | 1.63 | 1.53 | 1.53 | 1.53 | 1.32% | 1,116,716 |
| Mar 18, 2026 | 1.51 | 1.63 | 1.51 | 1.51 | 1.51 | -1.95% | 271,500 |
| Mar 17, 2026 | 1.54 | 1.64 | 1.50 | 1.54 | 1.54 | -6.10% | 1,008,782 |
| Mar 16, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.96% | 2,582 |
| Mar 13, 2026 | 1.69 | 1.69 | 1.58 | 1.69 | 1.69 | 6.96% | 35,676 |
| Mar 12, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 800 |
| Mar 11, 2026 | 1.58 | 1.69 | 1.58 | 1.58 | 1.58 | - | 30,001 |
| Mar 10, 2026 | 1.58 | 1.67 | 1.58 | 1.58 | 1.58 | 1.28% | 222,368 |
| Mar 9, 2026 | 1.56 | 1.69 | 1.56 | 1.56 | 1.56 | -6.59% | 959,483 |
| 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 |