Skip to main content
Supreme Ventures Limited (JMSE:SVL)
Jamaica flag Jamaica · Delayed Price · Currency is JMD
17.20
+0.20 (1.18%)
At close: Mar 6, 2026

Supreme Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.2017.2117.0017.2017.201.18%384,290
Mar 5, 202617.0017.5016.9017.0017.00-0.58%491,060
Mar 4, 202617.1017.1016.7117.1017.100.88%446,030
Mar 3, 202616.9518.0016.8516.9516.95-3.97%1,714,084
Mar 2, 202617.6517.8516.8217.6517.65-1.12%212,582
Feb 27, 202617.8518.0016.5417.8517.85-0.83%338,641
Feb 26, 202618.0018.2017.6718.0018.00-1.10%26,527
Feb 25, 202618.2018.2017.6718.2018.203.59%48,875
Feb 24, 202617.5717.8716.6117.5717.57-0.68%139,275
Feb 23, 202617.6917.6917.4117.6917.690.51%102,592
Feb 20, 202617.6017.8017.6017.6017.60-1.12%27,323
Feb 19, 202617.8017.8017.6817.8017.800.96%67,335
Feb 17, 202617.6317.8017.6017.6317.63-0.11%35,846
Feb 16, 202617.6517.8417.5017.6517.65-1.12%17,141
Feb 13, 202617.8518.0016.9817.8517.856.82%216,417
Feb 12, 202616.7117.1916.7116.7116.710.06%16,576
Feb 11, 202616.7017.0016.7016.7016.70-1.18%20,617
Feb 10, 202616.9017.1016.6016.9016.900.36%56,456
Feb 9, 202616.8417.4016.5116.8416.84-3.22%22,719
Feb 6, 202617.4017.4016.5017.4017.405.39%334,309
Feb 5, 202616.5116.9816.5016.5116.510.06%72,947
Feb 4, 202616.5016.9916.3416.5016.50-43,928
Feb 3, 202616.5017.4516.5016.5016.50-34,512
Feb 2, 202616.5017.4516.5016.5016.50-2.94%182,922
Jan 30, 202617.0017.4516.9817.0017.00-467,678
Jan 29, 202617.0017.0016.6017.0017.002.04%193,449
Jan 28, 202616.6616.8416.5016.6616.660.48%340,527
Jan 27, 202616.5816.6816.5016.5816.58-0.24%98,152
Jan 26, 202616.6216.6816.5016.6216.620.12%74,719
Jan 23, 202616.6016.6816.5516.6016.60-0.60%48,106
Jan 22, 202616.7016.7016.5516.7016.700.54%35,279
Jan 21, 202616.6116.7516.4216.6116.610.54%41,085
Jan 20, 202616.5216.8516.5216.5216.52-1.55%14,648
Jan 19, 202616.7816.8516.5016.7816.782.13%13,048
Jan 16, 202616.4316.8916.4216.4316.43-1.62%37,126
Jan 15, 202616.7016.9716.3116.7016.70-1.53%36,579
Jan 14, 202616.9616.9616.5516.9616.961.25%6,740
Jan 13, 202616.7516.9816.5016.7516.75-1.41%45,290
Jan 12, 202616.9916.9916.6016.9916.992.97%57,312
Jan 9, 202616.5017.0015.8916.5016.506.45%420,858
Jan 8, 202615.5015.9515.2515.5015.50-3.00%11,457,090
Jan 7, 202615.9816.0015.8015.9815.98-0.06%54,647
Jan 6, 202615.9916.0015.7015.9915.993.23%28,385
Jan 5, 202615.4916.4815.4915.4915.49-6.06%1,583,115
Jan 2, 202616.4916.9915.8016.4916.49-15.70%1,605,332
Dec 31, 202519.5619.5615.8019.5619.5623.80%23,159,150
Dec 30, 202515.8016.1015.5115.8015.80-3.66%3,303,706
Dec 29, 202516.4016.4015.2516.4016.402.50%20,876,060
Dec 24, 202516.0016.0015.7716.0016.001.27%342,934
Dec 23, 202515.8016.0015.8015.8015.80-1.25%226,472
Dec 22, 202516.0016.2015.7216.0016.00-479,986
Dec 19, 202516.0016.0015.6016.0016.003.56%2,144,003
Dec 18, 202515.4516.0015.4515.4515.45-3.44%157,567
Dec 17, 202516.0016.0015.7516.0016.00-126,827
Dec 16, 202516.0016.2415.7216.0016.00-200,198
Dec 15, 202516.0016.3015.9116.0016.000.63%102,026
Dec 12, 202515.9016.3215.9015.9015.90-1.85%40,756
Dec 11, 202516.2016.2015.9216.2016.200.31%111,818
Dec 10, 202516.1516.2016.0016.1516.151.51%24,584
Dec 9, 202515.9116.2015.9115.9115.91-1.79%11,751
Dec 8, 202516.2016.2015.9516.2016.202.53%51,889
Dec 5, 202515.8015.8015.3515.8015.80-331,216
Dec 4, 202515.8015.9515.8015.8015.80-0.94%149,233
Dec 3, 202515.9516.0015.8015.9515.95-0.31%203,045
Dec 2, 202516.0016.0215.9716.0016.00-0.93%208,275
Dec 1, 202516.1516.1915.8116.1516.15-0.06%309,838
Nov 28, 202516.1616.1615.8516.1616.162.28%581,887
Nov 27, 202515.8016.1615.8015.8015.80-1.25%746,122
Nov 26, 202516.0016.1915.9616.0016.001.27%315,564
Nov 25, 202515.8016.2015.5615.8015.80-0.75%540,996
Nov 24, 202515.9216.3215.8015.9215.92-2.57%967,770
Nov 21, 202516.3416.4014.7516.3416.347.71%5,617,017
Nov 20, 202515.1718.4315.1715.1715.17-15.01%1,459,534
Nov 19, 202517.8518.0017.5817.8517.851.54%10,439
Nov 18, 202517.5818.0017.5517.5817.58-2.33%30,528
Nov 17, 202518.0018.0017.4018.0018.003.15%33,706
Nov 14, 202517.4518.0017.4517.4517.45-4.12%7,934
Nov 13, 202518.0118.2017.4718.2018.014.00%33,018
Nov 12, 202517.3218.0217.4717.5017.321.98%5,643
Nov 11, 202516.9817.9917.1617.1616.98-46,838
Nov 10, 202516.9818.0017.1617.1616.98-2.50%56,688
Nov 7, 202517.4218.0317.6017.6017.42-1.68%19,799
Nov 6, 202517.7118.1917.5017.9017.71-0.83%70,497
Nov 5, 202517.8618.1817.5018.0517.863.14%15,471
Nov 4, 202517.3218.1817.4817.5017.32-2.23%21,586
Nov 3, 202517.7118.2517.0717.9017.71-1.86%108,879
Oct 31, 202518.0518.6518.0018.2418.05-2.20%113,805
Oct 30, 202518.4618.6517.9218.6518.463.61%411,478
Oct 24, 202517.8119.0018.0018.0017.81-0.28%525,211
Oct 23, 202517.8618.1517.9018.0517.860.11%70,275
Oct 22, 202517.8418.0317.9018.0317.84-20,018
Oct 21, 202517.8418.5917.7018.0317.84-3.06%78,237
Oct 17, 202518.4118.7017.9118.6018.411.09%1,022,067
Oct 16, 202518.2118.4017.7018.4018.21-104,415
Oct 15, 202518.2118.9118.4018.4018.21-2.13%209,850
Oct 14, 202518.6018.8717.5218.8018.603.58%316,151
Oct 13, 202517.9618.7918.0018.1517.96-3.46%7,649
Oct 10, 202518.6018.8418.8018.8018.604.44%52,952
Oct 9, 202517.8118.8318.0018.0017.81-2.49%75,506
Oct 8, 202518.2718.8718.4618.4618.27-2.28%46,444