Supreme Ventures Limited (JMSE:SVL)
Jamaica
· Delayed Price · Currency is JMD 15.80
0.00 (0.00%)
At close: Dec 5, 2025
Supreme Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.80 | 15.80 | 15.35 | 15.80 | 15.80 | - | 331,216 |
| Dec 4, 2025 | 15.80 | 15.95 | 15.80 | 15.80 | 15.80 | -0.94% | 149,233 |
| Dec 3, 2025 | 15.95 | 16.00 | 15.80 | 15.95 | 15.95 | -0.31% | 203,045 |
| Dec 2, 2025 | 16.00 | 16.02 | 15.97 | 16.00 | 16.00 | -0.93% | 208,275 |
| Dec 1, 2025 | 16.15 | 16.19 | 15.81 | 16.15 | 16.15 | -0.06% | 309,838 |
| Nov 28, 2025 | 16.16 | 16.16 | 15.85 | 16.16 | 16.16 | 2.28% | 581,887 |
| Nov 27, 2025 | 15.80 | 16.16 | 15.80 | 15.80 | 15.80 | -1.25% | 746,122 |
| Nov 26, 2025 | 16.00 | 16.19 | 15.96 | 16.00 | 16.00 | 1.27% | 315,564 |
| Nov 25, 2025 | 15.80 | 16.20 | 15.56 | 15.80 | 15.80 | -0.75% | 540,996 |
| Nov 24, 2025 | 15.92 | 16.32 | 15.80 | 15.92 | 15.92 | -2.57% | 967,770 |
| Nov 21, 2025 | 16.34 | 16.40 | 14.75 | 16.34 | 16.34 | 7.71% | 5,617,017 |
| Nov 20, 2025 | 15.17 | 18.43 | 15.17 | 15.17 | 15.17 | -15.01% | 1,459,534 |
| Nov 19, 2025 | 17.85 | 18.00 | 17.58 | 17.85 | 17.85 | 1.54% | 10,439 |
| Nov 18, 2025 | 17.58 | 18.00 | 17.55 | 17.58 | 17.58 | -2.33% | 30,528 |
| Nov 17, 2025 | 18.00 | 18.00 | 17.40 | 18.00 | 18.00 | 3.15% | 33,706 |
| Nov 14, 2025 | 17.45 | 18.00 | 17.45 | 17.45 | 17.45 | -4.12% | 7,934 |
| Nov 13, 2025 | 18.01 | 18.20 | 17.47 | 18.20 | 18.01 | 4.00% | 33,018 |
| Nov 12, 2025 | 17.32 | 18.02 | 17.47 | 17.50 | 17.32 | 1.98% | 5,643 |
| Nov 11, 2025 | 16.98 | 17.99 | 17.16 | 17.16 | 16.98 | - | 46,838 |
| Nov 10, 2025 | 16.98 | 18.00 | 17.16 | 17.16 | 16.98 | -2.50% | 56,688 |
| Nov 7, 2025 | 17.42 | 18.03 | 17.60 | 17.60 | 17.42 | -1.68% | 19,799 |
| Nov 6, 2025 | 17.71 | 18.19 | 17.50 | 17.90 | 17.71 | -0.83% | 70,497 |
| Nov 5, 2025 | 17.86 | 18.18 | 17.50 | 18.05 | 17.86 | 3.14% | 15,471 |
| Nov 4, 2025 | 17.32 | 18.18 | 17.48 | 17.50 | 17.32 | -2.23% | 21,586 |
| Nov 3, 2025 | 17.71 | 18.25 | 17.07 | 17.90 | 17.71 | -1.86% | 108,879 |
| Oct 31, 2025 | 18.05 | 18.65 | 18.00 | 18.24 | 18.05 | -2.20% | 113,805 |
| Oct 30, 2025 | 18.46 | 18.65 | 17.92 | 18.65 | 18.46 | 3.61% | 411,478 |
| Oct 24, 2025 | 17.81 | 19.00 | 18.00 | 18.00 | 17.81 | -0.28% | 525,211 |
| Oct 23, 2025 | 17.86 | 18.15 | 17.90 | 18.05 | 17.86 | 0.11% | 70,275 |
| Oct 22, 2025 | 17.84 | 18.03 | 17.90 | 18.03 | 17.84 | - | 20,018 |
| Oct 21, 2025 | 17.84 | 18.59 | 17.70 | 18.03 | 17.84 | -3.06% | 78,237 |
| Oct 17, 2025 | 18.41 | 18.70 | 17.91 | 18.60 | 18.41 | 1.09% | 1,022,067 |
| Oct 16, 2025 | 18.21 | 18.40 | 17.70 | 18.40 | 18.21 | - | 104,415 |
| Oct 15, 2025 | 18.21 | 18.91 | 18.40 | 18.40 | 18.21 | -2.13% | 209,850 |
| Oct 14, 2025 | 18.60 | 18.87 | 17.52 | 18.80 | 18.60 | 3.58% | 316,151 |
| Oct 13, 2025 | 17.96 | 18.79 | 18.00 | 18.15 | 17.96 | -3.46% | 7,649 |
| Oct 10, 2025 | 18.60 | 18.84 | 18.80 | 18.80 | 18.60 | 4.44% | 52,952 |
| Oct 9, 2025 | 17.81 | 18.83 | 18.00 | 18.00 | 17.81 | -2.49% | 75,506 |
| Oct 8, 2025 | 18.27 | 18.87 | 18.46 | 18.46 | 18.27 | -2.28% | 46,444 |
| Oct 7, 2025 | 18.69 | 18.96 | 18.00 | 18.89 | 18.69 | 0.37% | 26,625 |
| Oct 6, 2025 | 18.62 | 18.97 | 17.70 | 18.82 | 18.62 | -1.10% | 26,214 |
| Oct 3, 2025 | 18.83 | 19.47 | 17.51 | 19.03 | 18.83 | 5.84% | 69,235 |
| Oct 2, 2025 | 17.79 | 17.99 | 17.50 | 17.98 | 17.79 | 5.76% | 102,860 |
| Oct 1, 2025 | 16.82 | 19.50 | 17.00 | 17.00 | 16.82 | -18.07% | 357,574 |
| Sep 30, 2025 | 20.53 | 20.75 | 17.00 | 20.75 | 20.53 | 15.28% | 10,478,600 |
| Sep 29, 2025 | 17.81 | 18.00 | 17.40 | 18.00 | 17.81 | 2.86% | 781,886 |
| Sep 26, 2025 | 17.32 | 18.00 | 17.25 | 17.50 | 17.32 | -1.02% | 586,141 |
| Sep 25, 2025 | 17.50 | 17.90 | 16.00 | 17.68 | 17.50 | 1.03% | 5,624,704 |
| Sep 24, 2025 | 17.32 | 18.45 | 17.00 | 17.50 | 17.32 | -2.78% | 2,921,151 |
| Sep 23, 2025 | 17.81 | 18.50 | 17.96 | 18.00 | 17.81 | - | 312,982 |
| Sep 22, 2025 | 17.81 | 18.50 | 17.99 | 18.00 | 17.81 | - | 169,082 |
| Sep 19, 2025 | 17.81 | 18.45 | 18.00 | 18.00 | 17.81 | - | 375,641 |
| Sep 18, 2025 | 17.81 | 18.79 | 18.00 | 18.00 | 17.81 | - | 935,413 |
| Sep 17, 2025 | 17.81 | 19.65 | 18.00 | 18.00 | 17.81 | -7.22% | 1,485,072 |
| Sep 16, 2025 | 19.20 | 19.65 | 18.00 | 19.40 | 19.20 | 1.15% | 3,016,797 |
| Sep 15, 2025 | 18.98 | 19.50 | 19.18 | 19.18 | 18.98 | -2.39% | 88,546 |
| Sep 12, 2025 | 19.45 | 19.65 | 19.07 | 19.65 | 19.45 | 2.40% | 40,346 |
| Sep 11, 2025 | 18.99 | 19.64 | 19.19 | 19.19 | 18.99 | -0.05% | 24,865 |
| Sep 10, 2025 | 19.00 | 19.65 | 19.03 | 19.20 | 19.00 | -1.99% | 70,190 |
| Sep 9, 2025 | 19.39 | 19.59 | 19.00 | 19.59 | 19.39 | -0.31% | 24,986 |
| Sep 8, 2025 | 19.45 | 19.70 | 19.00 | 19.65 | 19.45 | -0.25% | 13,456 |
| Sep 5, 2025 | 19.50 | 19.80 | 18.68 | 19.70 | 19.49 | -0.66% | 3,265 |
| Sep 4, 2025 | 19.62 | 19.83 | 19.36 | 19.83 | 19.62 | 4.37% | 14,851 |
| Sep 3, 2025 | 18.80 | 19.49 | 19.00 | 19.00 | 18.80 | -2.81% | 9,906 |
| Sep 2, 2025 | 19.35 | 19.55 | 18.56 | 19.55 | 19.35 | 0.26% | 23,655 |
| Sep 1, 2025 | 19.30 | 19.50 | 18.41 | 19.50 | 19.30 | -2.01% | 19,475 |
| Aug 29, 2025 | 19.69 | 19.90 | 18.50 | 19.90 | 19.69 | 8.09% | 81,728 |
| Aug 28, 2025 | 18.22 | 19.20 | 18.23 | 18.41 | 18.22 | 0.88% | 31,637 |
| Aug 27, 2025 | 18.06 | 19.00 | 18.25 | 18.25 | 18.06 | -3.95% | 189,759 |
| Aug 26, 2025 | 18.80 | 19.20 | 18.50 | 19.00 | 18.80 | -1.30% | 104,850 |
| Aug 25, 2025 | 19.05 | 19.26 | 18.50 | 19.25 | 19.05 | 3.89% | 80,099 |
| Aug 22, 2025 | 18.34 | 19.09 | 18.53 | 18.53 | 18.34 | -2.93% | 129,614 |
| Aug 21, 2025 | 18.89 | 19.09 | 18.57 | 19.09 | 18.89 | 1.01% | 2,613,002 |
| Aug 20, 2025 | 18.70 | 19.10 | 18.90 | 18.90 | 18.70 | -1.05% | 2,324 |
| Aug 19, 2025 | 18.90 | 19.19 | 18.52 | 19.10 | 18.90 | 1.33% | 3,926 |
| Aug 18, 2025 | 18.39 | 19.25 | 18.80 | 18.85 | 18.39 | -2.08% | 218,995 |
| Aug 15, 2025 | 18.78 | 19.29 | 19.25 | 19.25 | 18.78 | -0.21% | 4,863 |
| Aug 14, 2025 | 18.82 | 19.29 | 18.90 | 19.29 | 18.82 | -0.05% | 36,056 |
| Aug 13, 2025 | 18.83 | 19.30 | 19.00 | 19.30 | 18.83 | 1.58% | 126,922 |
| Aug 12, 2025 | 18.53 | 19.32 | 19.00 | 19.00 | 18.53 | -1.76% | 634,681 |
| Aug 11, 2025 | 18.87 | 19.34 | 19.05 | 19.34 | 18.87 | -0.26% | 48,409 |
| Aug 8, 2025 | 18.91 | 19.40 | 19.36 | 19.39 | 18.91 | 1.09% | 17,097 |
| Aug 7, 2025 | 18.71 | 19.45 | 19.05 | 19.18 | 18.71 | -0.36% | 30,851 |
| Aug 5, 2025 | 18.78 | 19.50 | 19.05 | 19.25 | 18.78 | 1.05% | 87,716 |
| Aug 4, 2025 | 18.58 | 19.50 | 18.90 | 19.05 | 18.58 | -0.16% | 67,449 |
| Jul 31, 2025 | 18.61 | 19.99 | 19.08 | 19.08 | 18.61 | -2.40% | 62,924 |
| Jul 30, 2025 | 19.07 | 20.00 | 19.08 | 19.55 | 19.07 | 2.14% | 4,048,306 |
| Jul 29, 2025 | 18.67 | 20.00 | 18.78 | 19.14 | 18.67 | -0.57% | 47,054 |
| Jul 28, 2025 | 18.78 | 20.00 | 19.03 | 19.25 | 18.78 | -3.65% | 24,307 |
| Jul 25, 2025 | 19.49 | 19.98 | 19.00 | 19.98 | 19.49 | -0.05% | 1,840 |
| Jul 24, 2025 | 19.50 | 19.99 | 19.00 | 19.99 | 19.50 | -0.05% | 35,356 |
| Jul 23, 2025 | 19.51 | 20.00 | 19.00 | 20.00 | 19.51 | 2.83% | 98,941 |
| Jul 22, 2025 | 18.97 | 19.60 | 19.36 | 19.45 | 18.97 | -0.77% | 7,638 |
| Jul 21, 2025 | 19.12 | 19.60 | 19.36 | 19.60 | 19.12 | -3.40% | 56,433 |
| Jul 18, 2025 | 19.79 | 20.29 | 19.40 | 20.29 | 19.79 | 3.79% | 5,681 |
| Jul 17, 2025 | 19.07 | 19.55 | 19.50 | 19.55 | 19.07 | - | 12,177 |
| Jul 16, 2025 | 19.07 | 20.01 | 19.36 | 19.55 | 19.07 | -2.35% | 95,968 |
| Jul 15, 2025 | 19.53 | 20.30 | 19.36 | 20.02 | 19.53 | -1.81% | 14,318 |
| Jul 14, 2025 | 19.89 | 20.45 | 19.36 | 20.39 | 19.89 | -0.29% | 19,786 |
| Jul 11, 2025 | 19.95 | 20.45 | 19.75 | 20.45 | 19.95 | 0.74% | 6,991 |