Search
Close this search box.

Price History

STATIONERY AND OFFICE SUPPLIES LIMITED (SOS)

August 08, 2023 through August 07, 2024

TIP: Select short periods when viewing stocks.

  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2024-08-07 1,085 1.70 1.70 0.05 1.64 1.70
2024-08-05 98,509 1.65 1.65 -0.07 1.63 1.65
2024-08-02 276,772 1.72 1.72 0.02 1.67 1.73
2024-07-31 560,111 1.71 1.70 0.03 1.71 1.72
2024-07-30 22,500 1.67 1.67 0.00 1.63 1.68
2024-07-29 105,474 1.63 1.67 -0.02 1.63 1.68
2024-07-26 57,608 1.67 1.69 0.03 1.64 1.68
2024-07-25 128,391 1.69 1.66 -0.03 1.65 1.70
2024-07-24 240 1.69 1.69 0.04 1.64 1.69
2024-07-23 493,044 1.64 1.65 0.00 1.64 1.70
2024-07-22 12,501 1.65 1.65 0.01 1.64 1.65
2024-07-19 150,425 1.64 1.64 -0.01 1.64 1.65
2024-07-18 824,225 1.65 1.65 0.00 1.64 1.65
2024-07-17 1,072,600 1.65 1.65 -0.05 1.65 1.68
2024-07-16 158 1.70 1.70 0.00 1.69 1.70
2024-07-15 69,395 1.70 1.70 0.00 1.69 1.70
2024-07-12 1,340,658 1.65 1.70 0.04 1.65 1.70
2024-07-11 418,240 1.67 1.66 0.01 1.65 1.67
2024-07-10 82,903 1.65 1.65 -0.01 1.65 1.66
2024-07-09 377 1.66 1.66 0.01 1.65 1.66
2024-07-08 55,000 1.65 1.65 -0.01 1.65 1.67
2024-07-05 2,500 1.66 1.66 0.00 1.66 1.67
2024-07-04 0 1.65 1.66 0.00 1.65 1.67
2024-07-02 206,877 1.65 1.66 -0.03 1.65 1.67
2024-07-01 101,979 1.67 1.69 0.00 1.65 1.67
2024-06-28 429,135 1.70 1.69 0.04 1.70 1.71
2024-06-27 5,877 1.65 1.65 0.00 1.65 1.67
2024-06-26 147,985 1.67 1.65 -0.03 1.65 1.67
2024-06-25 33,198 1.65 1.68 0.03 1.65 1.67
2024-06-24 232,161 1.66 1.65 0.04 1.65 1.69
2024-06-21 175,671 1.59 1.61 0.04 1.58 1.65
2024-06-20 47,286 1.60 1.57 -0.08 1.57 1.64
2024-06-19 27,093 1.65 1.65 0.04 1.59 1.64
2024-06-18 119,000 1.65 1.61 -0.01 1.58 1.65
2024-06-17 15,036 1.59 1.62 -0.05 1.59 1.65
2024-06-14 103,764 1.70 1.67 0.02 1.58 1.69
2024-06-13 20,100 1.65 1.65 0.01 1.64 1.65
2024-06-12 233,238 1.57 1.64 -0.01 1.58 1.65
2024-06-11 343,447 1.65 1.65 0.02 1.65 1.68
2024-06-10 4,244 1.64 1.63 -0.04 1.64 1.70
2024-06-07 102,014 1.70 1.67 0.00 1.61 1.70
2024-06-06 34,421 1.69 1.67 -0.01 1.67 1.69
2024-06-05 3,863 1.69 1.68 0.06 1.68 1.69
2024-06-04 57,758 1.65 1.62 -0.04 1.61 1.68
2024-06-03 6,974 1.65 1.66 -0.01 1.65 1.70
2024-05-31 2,455,914 1.72 1.67 0.02 1.73 1.74
2024-05-30 770,208 1.65 1.65 -0.02 1.65 1.68
2024-05-29 13,695 1.65 1.67 0.01 1.65 1.68
2024-05-28 111,127 1.67 1.66 0.01 1.65 1.68
2024-05-27 11,585 1.64 1.65 0.01 1.61 1.64
2024-05-24 136,219 1.68 1.64 -0.04 1.60 1.68
2024-05-22 8,380 1.70 1.68 -0.01 1.67 1.70
2024-05-21 58,463 1.67 1.69 0.04 1.67 1.70
2024-05-20 2,008,949 1.69 1.65 -0.07 1.66 1.69
2024-05-17 3,226 1.71 1.72 0.02 1.66 1.70
2024-05-16 95,500 1.70 1.70 0.07 1.66 1.72
2024-05-15 751 1.64 1.63 -0.06 1.70 1.73
2024-05-14 125,379 1.73 1.69 -0.01 1.62 1.73
2024-05-13 26,171 1.70 1.70 -0.01 1.70 1.73
2024-05-10 11,453 1.71 1.71 -0.03 1.70 1.73
2024-05-09 48,934 1.68 1.74 0.06 1.65 1.74
2024-05-08 228,034 1.65 1.68 -0.02 1.65 1.74
2024-05-07 173,123 1.70 1.70 0.00 1.70 1.74
2024-05-06 146,943 1.73 1.70 -0.01 1.69 1.73
2024-05-03 156,489 1.74 1.71 0.00 1.70 1.74
2024-05-02 294,453 1.73 1.71 0.01 1.70 1.73
2024-05-01 22,233 1.70 1.70 0.04 1.57 1.70
2024-04-30 857,888 1.72 1.66 -0.04 1.73 1.74
2024-04-29 1,808,841 1.70 1.70 0.10 1.70 1.74
2024-04-26 198,980 1.73 1.60 -0.11 1.70 1.73
2024-04-25 0 1.70 1.71 0.00 1.70 1.74
2024-04-24 52,872 1.70 1.71 -0.02 1.65 1.74
2024-04-23 570 1.73 1.73 0.01 1.64 1.73
2024-04-22 180,530 1.75 1.72 0.02 1.60 1.75
2024-04-19 42,853 1.74 1.70 -0.04 1.70 1.74
2024-04-18 4,318,015 1.70 1.74 0.06 1.66 1.70
2024-04-17 4,131 1.68 1.68 0.05 1.65 1.68
2024-04-16 18,169 1.56 1.63 -0.02 1.55 1.68
2024-04-15 517,761 1.69 1.65 -0.05 1.60 1.70
2024-04-12 102,149 1.70 1.70 -0.01 1.66 1.71
2024-04-11 5,453 1.71 1.71 -0.01 1.66 1.71
2024-04-10 251,673 1.72 1.72 0.01 1.66 1.72
2024-04-09 65,452 1.71 1.71 0.04 1.71 1.72
2024-04-08 56,266 1.70 1.67 0.01 1.65 1.70
2024-04-05 55,000 1.70 1.66 -0.02 1.65 1.70
2024-04-04 171,269 1.68 1.68 0.00 1.68 1.70
2024-04-03 430,456 1.70 1.68 0.00 1.68 1.70
2024-04-02 209,421 1.66 1.68 0.02 1.65 1.69
2024-03-28 1,790,379 1.70 1.66 0.06 1.70 1.71
2024-03-27 1,506,480 1.60 1.60 0.00 1.58 1.62
2024-03-26 86,071 1.61 1.60 0.04 1.60 1.61
2024-03-25 424,355 1.60 1.56 0.08 1.60 1.61
2024-03-22 395,836 1.50 1.48 -0.01 1.50 1.54
2024-03-21 353,763 1.50 1.49 0.01 1.47 1.50
2024-03-20 236,344 1.52 1.48 0.00 1.48 1.50
2024-03-19 473,453 1.47 1.48 0.01 1.47 1.51
2024-03-18 2,182 1.55 1.47 -0.04 1.50 1.56
2024-03-15 641,945 1.56 1.51 0.03 1.47 1.58
2024-03-14 1,230,456 1.35 1.48 -0.01 1.45 1.59
2024-03-13 1,865,960 1.43 1.49 -0.08 1.47 1.61
2024-03-12 503,139 1.66 1.57 -0.05 1.56 1.65
2024-03-11 114,906 1.69 1.62 -0.08 1.66 1.69
2024-03-08 18,001 1.70 1.70 0.01 1.69 1.70
2024-03-07 173,206 1.70 1.69 0.01 1.65 1.70
2024-03-06 114,602 1.70 1.68 0.00 1.67 1.70
2024-03-05 23,679 1.65 1.68 -0.01 1.62 1.67
2024-03-04 65,085 1.69 1.69 0.14 1.65 1.69
2024-03-01 508,234 1.71 1.55 -0.15 1.51 1.71
2024-02-29 515,618 1.74 1.70 0.05 1.72 1.74
2024-02-28 1,357,048 1.70 1.65 0.02 1.70 1.74
2024-02-27 698,934 1.72 1.63 -0.08 1.70 1.72
2024-02-26 9,720 1.71 1.71 0.05 1.66 1.71
2024-02-23 990,778 1.71 1.66 -0.04 1.62 1.71
2024-02-22 300,607 1.75 1.70 -0.05 1.69 1.75
2024-02-21 143,479 1.83 1.75 0.07 1.69 1.83
2024-02-20 204,914 1.65 1.68 -0.02 1.65 1.77
2024-02-19 1,463,420 1.61 1.70 -0.11 1.64 1.85
2024-02-16 130,616 1.80 1.81 -0.05 1.80 1.87
2024-02-15 200,716 1.87 1.86 -0.06 1.75 1.85
2024-02-13 113,253 1.90 1.92 -0.03 1.89 1.95
2024-02-12 652,787 1.94 1.95 0.06 1.91 1.95
2024-02-09 43,959 1.89 1.89 0.02 1.88 1.90
2024-02-08 442,836 1.92 1.87 0.15 1.88 1.91
2024-02-07 572,489 1.85 1.72 0.04 1.80 1.85
2024-02-06 146,423 1.70 1.68 0.03 1.69 1.70
2024-02-05 340,288 1.60 1.65 0.03 1.60 1.70
2024-02-02 209,107 1.49 1.62 0.01 1.49 1.59
2024-02-01 2,924,503 1.45 1.61 0.02 1.47 1.64
2024-01-31 1,451,254 1.69 1.59 0.10 1.70 1.73
2024-01-30 344,893 1.45 1.49 0.00 1.45 1.50
2024-01-29 124,853 1.50 1.49 0.05 1.41 1.50
2024-01-26 1,359,144 1.56 1.44 -0.06 1.50 1.57
2024-01-25 339,937 1.43 1.50 -0.07 1.44 1.57
2024-01-24 36,445 1.55 1.57 -0.02 1.55 1.59
2024-01-23 204,592 1.59 1.59 0.00 1.55 1.60
2024-01-22 108,195 1.60 1.59 0.09 1.51 1.60
2024-01-19 437,366 1.59 1.50 -0.03 1.50 1.60
2024-01-18 111,049 1.51 1.53 0.01 1.51 1.60
2024-01-17 198,533 1.51 1.52 -0.05 1.52 1.60
2024-01-16 211,741 1.52 1.57 -0.01 1.54 1.68
2024-01-15 84,272 1.65 1.58 -0.10 1.58 1.68
2024-01-12 1,553 1.68 1.68 0.09 1.60 1.68
2024-01-11 25,501 1.55 1.59 -0.04 1.67 1.68
2024-01-10 241,682 1.69 1.63 -0.04 1.59 1.69
2024-01-09 216,489 1.61 1.67 0.04 1.60 1.70
2024-01-08 95,150 1.68 1.63 0.01 1.62 1.68
2024-01-05 16,001 1.68 1.62 -0.07 1.61 1.68
2024-01-04 3,933 1.69 1.69 0.05 1.62 1.69
2024-01-03 54,013 1.70 1.64 0.01 1.61 1.70
2024-01-02 171,320 1.70 1.63 -0.10 1.63 1.70
2023-12-29 27,736 1.74 1.73 0.05 1.74 1.75
2023-12-28 343,395 1.75 1.68 -0.07 1.63 1.75
2023-12-27 3,386 1.75 1.75 0.04 1.70 1.75
2023-12-22 109,880 1.74 1.71 -0.03 1.70 1.75
2023-12-21 31,513 1.63 1.74 0.04 1.75 1.80
2023-12-20 3,098,440 1.83 1.70 0.05 1.70 1.83
2023-12-19 11,697 1.65 1.65 -0.03 1.63 1.68
2023-12-18 55,629 1.68 1.68 0.08 1.61 1.68
2023-12-15 539,060 1.60 1.60 0.00 1.60 1.68
2023-12-14 52,329 1.60 1.60 0.01 1.56 1.60
2023-12-13 349,020 1.60 1.59 -0.02 1.56 1.60
2023-12-12 258,120 1.60 1.61 -0.02 1.58 1.60
2023-12-11 45,241 1.61 1.63 -0.02 1.61 1.65
2023-12-08 33,000 1.65 1.65 0.04 1.61 1.65
2023-12-07 541,346 1.65 1.61 0.00 1.60 1.65
2023-12-06 45,431 1.61 1.61 -0.01 1.61 1.68
2023-12-05 39,301 1.61 1.62 0.02 1.61 1.68
2023-12-04 644,771 1.70 1.60 -0.05 1.61 1.70
2023-12-01 13,437 1.65 1.65 0.03 1.65 1.75
2023-11-30 1,613,671 1.70 1.62 0.00 1.70 1.74
2023-11-29 160,801 1.69 1.62 -0.08 1.69 1.70
2023-11-28 11,236 1.69 1.70 0.00 1.68 1.70
2023-11-27 3,150 1.70 1.70 0.00 1.69 1.70
2023-11-24 57,213 1.69 1.70 -0.04 1.69 1.70
2023-11-23 165 1.74 1.74 0.05 1.70 1.75
2023-11-22 65,997 1.75 1.69 -0.01 1.69 1.75
2023-11-21 0 1.68 1.70 0.00 1.76 1.77
2023-11-20 144,413 1.68 1.70 -0.01 1.76 1.77
2023-11-17 11,750 1.71 1.71 -0.03 1.72 1.77
2023-11-16 192,476 1.70 1.74 -0.01 1.70 1.78
2023-11-15 73,721 1.70 1.75 -0.02 1.70 1.79
2023-11-14 689 1.77 1.77 0.05 1.70 1.77
2023-11-13 99,680 1.70 1.72 0.00 1.70 1.77
2023-11-10 2,698 1.72 1.72 0.06 1.65 1.73
2023-11-09 457,050 1.62 1.66 -0.05 1.65 1.72
2023-11-08 154,857 1.70 1.71 0.01 1.69 1.72
2023-11-07 147,997 1.70 1.70 -0.01 1.69 1.74
2023-11-06 88,894 1.76 1.71 0.01 1.70 1.75
2023-11-03 64,056 1.70 1.70 -0.01 1.65 1.70
2023-11-02 38,754 1.74 1.71 0.04 1.68 1.74
2023-11-01 339,681 1.68 1.67 -0.01 1.65 1.68
2023-10-31 151,997 1.75 1.68 -0.09 1.70 1.75
2023-10-30 113,071 1.77 1.77 0.15 1.69 1.76
2023-10-27 501,542 1.76 1.62 -0.15 1.69 1.76
2023-10-26 88,445 1.78 1.77 0.07 1.71 1.78
2023-10-25 246,892 1.75 1.70 0.08 1.71 1.79
2023-10-24 255,208 1.79 1.62 -0.02 1.63 1.80
2023-10-23 1,467,826 1.62 1.64 -0.07 1.61 1.77
2023-10-20 794,708 1.75 1.71 0.00 1.70 1.82
2023-10-19 732,071 1.73 1.71 -0.09 1.81 1.82
2023-10-18 209,957 1.72 1.80 0.00 1.71 1.71
2023-10-17 303,433 1.86 1.80 0.05 1.80 1.86
2023-10-13 52,046 1.71 1.75 -0.05 1.72 1.78
2023-10-12 20,725 1.78 1.80 0.05 1.72 1.80
2023-10-11 190,990 1.81 1.75 0.05 1.74 1.81
2023-10-10 110,947 1.74 1.70 0.01 1.66 1.74
2023-10-09 217,091 1.70 1.69 -0.02 1.70 1.74
2023-10-06 35,087 1.73 1.71 0.02 1.71 1.75
2023-10-05 142,402 1.79 1.69 -0.16 1.75 1.79
2023-10-04 8,360 1.85 1.85 -0.02 1.80 1.85
2023-10-03 69,739 1.87 1.87 0.02 1.80 1.87
2023-10-02 21,576 1.85 1.85 -0.03 1.72 1.89
2023-09-29 437,808 1.90 1.88 0.08 1.90 1.93
2023-09-28 373,190 1.77 1.80 0.10 1.72 1.83
2023-09-27 53,905 1.77 1.70 -0.01 1.65 1.77
2023-09-26 34,083 1.70 1.71 0.04 1.68 1.70
2023-09-25 160,894 1.71 1.67 0.01 1.65 1.71
2023-09-22 354,221 1.70 1.66 0.04 1.65 1.70
2023-09-21 73,650 1.60 1.62 -0.02 1.58 1.60
2023-09-20 426,793 1.58 1.64 -0.01 1.61 1.65
2023-09-19 597,718 1.65 1.65 0.02 1.66 1.72
2023-09-18 517,595 1.74 1.63 -0.13 1.70 1.77
2023-09-15 165,774 1.71 1.76 0.01 1.66 1.76
2023-09-14 712,426 1.78 1.75 -0.01 1.66 1.78
2023-09-13 160,709 1.75 1.76 0.01 1.75 1.79
2023-09-12 104,785 1.79 1.75 -0.05 1.75 1.79
2023-09-11 45,915 1.80 1.80 0.10 1.75 1.80
2023-09-08 482,073 1.84 1.70 -0.15 1.83 1.85
2023-09-07 254,738 1.97 1.85 -0.03 1.71 1.97
2023-09-06 98,706 1.87 1.88 -0.01 1.85 1.99
2023-09-05 88,064 1.90 1.89 -0.04 1.90 1.99
2023-09-04 72,458 1.97 1.93 0.05 1.86 1.94
2023-09-01 1,106,312 1.85 1.88 0.03 1.82 1.97
2023-08-31 691,043 2.03 1.85 0.04 2.03 2.04
2023-08-30 201,554 1.80 1.81 -0.01 1.75 1.84
2023-08-29 296,482 1.85 1.82 -0.02 1.75 1.84
2023-08-28 501,609 1.84 1.84 -0.02 1.84 1.85
2023-08-25 117,757 1.81 1.86 0.05 1.82 1.89
2023-08-24 146,374 1.95 1.81 -0.06 1.71 1.93
2023-08-23 1,021,750 1.80 1.87 -0.13 1.80 1.90
2023-08-22 105,221 2.00 2.00 -0.03 1.96 2.00
2023-08-21 36,356 2.00 2.03 -0.08 2.00 2.03
2023-08-18 914,844 2.00 2.11 0.08 2.04 2.09
2023-08-17 329,995 2.14 2.03 0.19 2.13 2.15
2023-08-16 1,531,282 1.84 1.84 -0.01 1.80 1.89
2023-08-15 411,276 1.85 1.85 0.00 1.83 1.89
2023-08-14 803,281 1.89 1.85 0.00 1.88 1.92
2023-08-11 533,275 1.90 1.85 -0.10 1.81 1.99
2023-08-10 1,057,718 1.95 1.95 -0.10 1.92 1.99
2023-08-09 2,166,626 1.97 2.05 -0.16 1.98 2.05
2023-08-08 1,474,594 2.17 2.21 -0.03 2.17 2.20
  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2024-08-07 1,085 1.70 1.70 0.05 1.64 1.70
2024-08-05 98,509 1.65 1.65 -0.07 1.63 1.65
2024-08-02 276,772 1.72 1.72 0.02 1.67 1.73
2024-07-31 560,111 1.71 1.70 0.03 1.71 1.72
2024-07-30 22,500 1.67 1.67 0.00 1.63 1.68
2024-07-29 105,474 1.63 1.67 -0.02 1.63 1.68
2024-07-26 57,608 1.67 1.69 0.03 1.64 1.68
2024-07-25 128,391 1.69 1.66 -0.03 1.65 1.70
2024-07-24 240 1.69 1.69 0.04 1.64 1.69
2024-07-23 493,044 1.64 1.65 0.00 1.64 1.70
2024-07-22 12,501 1.65 1.65 0.01 1.64 1.65
2024-07-19 150,425 1.64 1.64 -0.01 1.64 1.65
2024-07-18 824,225 1.65 1.65 0.00 1.64 1.65
2024-07-17 1,072,600 1.65 1.65 -0.05 1.65 1.68
2024-07-16 158 1.70 1.70 0.00 1.69 1.70
2024-07-15 69,395 1.70 1.70 0.00 1.69 1.70
2024-07-12 1,340,658 1.65 1.70 0.04 1.65 1.70
2024-07-11 418,240 1.67 1.66 0.01 1.65 1.67
2024-07-10 82,903 1.65 1.65 -0.01 1.65 1.66
2024-07-09 377 1.66 1.66 0.01 1.65 1.66
2024-07-08 55,000 1.65 1.65 -0.01 1.65 1.67
2024-07-05 2,500 1.66 1.66 0.00 1.66 1.67
2024-07-04 0 1.65 1.66 0.00 1.65 1.67
2024-07-02 206,877 1.65 1.66 -0.03 1.65 1.67
2024-07-01 101,979 1.67 1.69 0.00 1.65 1.67
2024-06-28 429,135 1.70 1.69 0.04 1.70 1.71
2024-06-27 5,877 1.65 1.65 0.00 1.65 1.67
2024-06-26 147,985 1.67 1.65 -0.03 1.65 1.67
2024-06-25 33,198 1.65 1.68 0.03 1.65 1.67
2024-06-24 232,161 1.66 1.65 0.04 1.65 1.69
2024-06-21 175,671 1.59 1.61 0.04 1.58 1.65
2024-06-20 47,286 1.60 1.57 -0.08 1.57 1.64
2024-06-19 27,093 1.65 1.65 0.04 1.59 1.64
2024-06-18 119,000 1.65 1.61 -0.01 1.58 1.65
2024-06-17 15,036 1.59 1.62 -0.05 1.59 1.65
2024-06-14 103,764 1.70 1.67 0.02 1.58 1.69
2024-06-13 20,100 1.65 1.65 0.01 1.64 1.65
2024-06-12 233,238 1.57 1.64 -0.01 1.58 1.65
2024-06-11 343,447 1.65 1.65 0.02 1.65 1.68
2024-06-10 4,244 1.64 1.63 -0.04 1.64 1.70
2024-06-07 102,014 1.70 1.67 0.00 1.61 1.70
2024-06-06 34,421 1.69 1.67 -0.01 1.67 1.69
2024-06-05 3,863 1.69 1.68 0.06 1.68 1.69
2024-06-04 57,758 1.65 1.62 -0.04 1.61 1.68
2024-06-03 6,974 1.65 1.66 -0.01 1.65 1.70
2024-05-31 2,455,914 1.72 1.67 0.02 1.73 1.74
2024-05-30 770,208 1.65 1.65 -0.02 1.65 1.68
2024-05-29 13,695 1.65 1.67 0.01 1.65 1.68
2024-05-28 111,127 1.67 1.66 0.01 1.65 1.68
2024-05-27 11,585 1.64 1.65 0.01 1.61 1.64
2024-05-24 136,219 1.68 1.64 -0.04 1.60 1.68
2024-05-22 8,380 1.70 1.68 -0.01 1.67 1.70
2024-05-21 58,463 1.67 1.69 0.04 1.67 1.70
2024-05-20 2,008,949 1.69 1.65 -0.07 1.66 1.69
2024-05-17 3,226 1.71 1.72 0.02 1.66 1.70
2024-05-16 95,500 1.70 1.70 0.07 1.66 1.72
2024-05-15 751 1.64 1.63 -0.06 1.70 1.73
2024-05-14 125,379 1.73 1.69 -0.01 1.62 1.73
2024-05-13 26,171 1.70 1.70 -0.01 1.70 1.73
2024-05-10 11,453 1.71 1.71 -0.03 1.70 1.73
2024-05-09 48,934 1.68 1.74 0.06 1.65 1.74
2024-05-08 228,034 1.65 1.68 -0.02 1.65 1.74
2024-05-07 173,123 1.70 1.70 0.00 1.70 1.74
2024-05-06 146,943 1.73 1.70 -0.01 1.69 1.73
2024-05-03 156,489 1.74 1.71 0.00 1.70 1.74
2024-05-02 294,453 1.73 1.71 0.01 1.70 1.73
2024-05-01 22,233 1.70 1.70 0.04 1.57 1.70
2024-04-30 857,888 1.72 1.66 -0.04 1.73 1.74
2024-04-29 1,808,841 1.70 1.70 0.10 1.70 1.74
2024-04-26 198,980 1.73 1.60 -0.11 1.70 1.73
2024-04-25 0 1.70 1.71 0.00 1.70 1.74
2024-04-24 52,872 1.70 1.71 -0.02 1.65 1.74
2024-04-23 570 1.73 1.73 0.01 1.64 1.73
2024-04-22 180,530 1.75 1.72 0.02 1.60 1.75
2024-04-19 42,853 1.74 1.70 -0.04 1.70 1.74
2024-04-18 4,318,015 1.70 1.74 0.06 1.66 1.70
2024-04-17 4,131 1.68 1.68 0.05 1.65 1.68
2024-04-16 18,169 1.56 1.63 -0.02 1.55 1.68
2024-04-15 517,761 1.69 1.65 -0.05 1.60 1.70
2024-04-12 102,149 1.70 1.70 -0.01 1.66 1.71
2024-04-11 5,453 1.71 1.71 -0.01 1.66 1.71
2024-04-10 251,673 1.72 1.72 0.01 1.66 1.72
2024-04-09 65,452 1.71 1.71 0.04 1.71 1.72
2024-04-08 56,266 1.70 1.67 0.01 1.65 1.70
2024-04-05 55,000 1.70 1.66 -0.02 1.65 1.70
2024-04-04 171,269 1.68 1.68 0.00 1.68 1.70
2024-04-03 430,456 1.70 1.68 0.00 1.68 1.70
2024-04-02 209,421 1.66 1.68 0.02 1.65 1.69
2024-03-28 1,790,379 1.70 1.66 0.06 1.70 1.71
2024-03-27 1,506,480 1.60 1.60 0.00 1.58 1.62
2024-03-26 86,071 1.61 1.60 0.04 1.60 1.61
2024-03-25 424,355 1.60 1.56 0.08 1.60 1.61
2024-03-22 395,836 1.50 1.48 -0.01 1.50 1.54
2024-03-21 353,763 1.50 1.49 0.01 1.47 1.50
2024-03-20 236,344 1.52 1.48 0.00 1.48 1.50
2024-03-19 473,453 1.47 1.48 0.01 1.47 1.51
2024-03-18 2,182 1.55 1.47 -0.04 1.50 1.56
2024-03-15 641,945 1.56 1.51 0.03 1.47 1.58
2024-03-14 1,230,456 1.35 1.48 -0.01 1.45 1.59
2024-03-13 1,865,960 1.43 1.49 -0.08 1.47 1.61
2024-03-12 503,139 1.66 1.57 -0.05 1.56 1.65
2024-03-11 114,906 1.69 1.62 -0.08 1.66 1.69
2024-03-08 18,001 1.70 1.70 0.01 1.69 1.70
2024-03-07 173,206 1.70 1.69 0.01 1.65 1.70
2024-03-06 114,602 1.70 1.68 0.00 1.67 1.70
2024-03-05 23,679 1.65 1.68 -0.01 1.62 1.67
2024-03-04 65,085 1.69 1.69 0.14 1.65 1.69
2024-03-01 508,234 1.71 1.55 -0.15 1.51 1.71
2024-02-29 515,618 1.74 1.70 0.05 1.72 1.74
2024-02-28 1,357,048 1.70 1.65 0.02 1.70 1.74
2024-02-27 698,934 1.72 1.63 -0.08 1.70 1.72
2024-02-26 9,720 1.71 1.71 0.05 1.66 1.71
2024-02-23 990,778 1.71 1.66 -0.04 1.62 1.71
2024-02-22 300,607 1.75 1.70 -0.05 1.69 1.75
2024-02-21 143,479 1.83 1.75 0.07 1.69 1.83
2024-02-20 204,914 1.65 1.68 -0.02 1.65 1.77
2024-02-19 1,463,420 1.61 1.70 -0.11 1.64 1.85
2024-02-16 130,616 1.80 1.81 -0.05 1.80 1.87
2024-02-15 200,716 1.87 1.86 -0.06 1.75 1.85
2024-02-13 113,253 1.90 1.92 -0.03 1.89 1.95
2024-02-12 652,787 1.94 1.95 0.06 1.91 1.95
2024-02-09 43,959 1.89 1.89 0.02 1.88 1.90
2024-02-08 442,836 1.92 1.87 0.15 1.88 1.91
2024-02-07 572,489 1.85 1.72 0.04 1.80 1.85
2024-02-06 146,423 1.70 1.68 0.03 1.69 1.70
2024-02-05 340,288 1.60 1.65 0.03 1.60 1.70
2024-02-02 209,107 1.49 1.62 0.01 1.49 1.59
2024-02-01 2,924,503 1.45 1.61 0.02 1.47 1.64
2024-01-31 1,451,254 1.69 1.59 0.10 1.70 1.73
2024-01-30 344,893 1.45 1.49 0.00 1.45 1.50
2024-01-29 124,853 1.50 1.49 0.05 1.41 1.50
2024-01-26 1,359,144 1.56 1.44 -0.06 1.50 1.57
2024-01-25 339,937 1.43 1.50 -0.07 1.44 1.57
2024-01-24 36,445 1.55 1.57 -0.02 1.55 1.59
2024-01-23 204,592 1.59 1.59 0.00 1.55 1.60
2024-01-22 108,195 1.60 1.59 0.09 1.51 1.60
2024-01-19 437,366 1.59 1.50 -0.03 1.50 1.60
2024-01-18 111,049 1.51 1.53 0.01 1.51 1.60
2024-01-17 198,533 1.51 1.52 -0.05 1.52 1.60
2024-01-16 211,741 1.52 1.57 -0.01 1.54 1.68
2024-01-15 84,272 1.65 1.58 -0.10 1.58 1.68
2024-01-12 1,553 1.68 1.68 0.09 1.60 1.68
2024-01-11 25,501 1.55 1.59 -0.04 1.67 1.68
2024-01-10 241,682 1.69 1.63 -0.04 1.59 1.69
2024-01-09 216,489 1.61 1.67 0.04 1.60 1.70
2024-01-08 95,150 1.68 1.63 0.01 1.62 1.68
2024-01-05 16,001 1.68 1.62 -0.07 1.61 1.68
2024-01-04 3,933 1.69 1.69 0.05 1.62 1.69
2024-01-03 54,013 1.70 1.64 0.01 1.61 1.70
2024-01-02 171,320 1.70 1.63 -0.10 1.63 1.70
2023-12-29 27,736 1.74 1.73 0.05 1.74 1.75
2023-12-28 343,395 1.75 1.68 -0.07 1.63 1.75
2023-12-27 3,386 1.75 1.75 0.04 1.70 1.75
2023-12-22 109,880 1.74 1.71 -0.03 1.70 1.75
2023-12-21 31,513 1.63 1.74 0.04 1.75 1.80
2023-12-20 3,098,440 1.83 1.70 0.05 1.70 1.83
2023-12-19 11,697 1.65 1.65 -0.03 1.63 1.68
2023-12-18 55,629 1.68 1.68 0.08 1.61 1.68
2023-12-15 539,060 1.60 1.60 0.00 1.60 1.68
2023-12-14 52,329 1.60 1.60 0.01 1.56 1.60
2023-12-13 349,020 1.60 1.59 -0.02 1.56 1.60
2023-12-12 258,120 1.60 1.61 -0.02 1.58 1.60
2023-12-11 45,241 1.61 1.63 -0.02 1.61 1.65
2023-12-08 33,000 1.65 1.65 0.04 1.61 1.65
2023-12-07 541,346 1.65 1.61 0.00 1.60 1.65
2023-12-06 45,431 1.61 1.61 -0.01 1.61 1.68
2023-12-05 39,301 1.61 1.62 0.02 1.61 1.68
2023-12-04 644,771 1.70 1.60 -0.05 1.61 1.70
2023-12-01 13,437 1.65 1.65 0.03 1.65 1.75
2023-11-30 1,613,671 1.70 1.62 0.00 1.70 1.74
2023-11-29 160,801 1.69 1.62 -0.08 1.69 1.70
2023-11-28 11,236 1.69 1.70 0.00 1.68 1.70
2023-11-27 3,150 1.70 1.70 0.00 1.69 1.70
2023-11-24 57,213 1.69 1.70 -0.04 1.69 1.70
2023-11-23 165 1.74 1.74 0.05 1.70 1.75
2023-11-22 65,997 1.75 1.69 -0.01 1.69 1.75
2023-11-21 0 1.68 1.70 0.00 1.76 1.77
2023-11-20 144,413 1.68 1.70 -0.01 1.76 1.77
2023-11-17 11,750 1.71 1.71 -0.03 1.72 1.77
2023-11-16 192,476 1.70 1.74 -0.01 1.70 1.78
2023-11-15 73,721 1.70 1.75 -0.02 1.70 1.79
2023-11-14 689 1.77 1.77 0.05 1.70 1.77
2023-11-13 99,680 1.70 1.72 0.00 1.70 1.77
2023-11-10 2,698 1.72 1.72 0.06 1.65 1.73
2023-11-09 457,050 1.62 1.66 -0.05 1.65 1.72
2023-11-08 154,857 1.70 1.71 0.01 1.69 1.72
2023-11-07 147,997 1.70 1.70 -0.01 1.69 1.74
2023-11-06 88,894 1.76 1.71 0.01 1.70 1.75
2023-11-03 64,056 1.70 1.70 -0.01 1.65 1.70
2023-11-02 38,754 1.74 1.71 0.04 1.68 1.74
2023-11-01 339,681 1.68 1.67 -0.01 1.65 1.68
2023-10-31 151,997 1.75 1.68 -0.09 1.70 1.75
2023-10-30 113,071 1.77 1.77 0.15 1.69 1.76
2023-10-27 501,542 1.76 1.62 -0.15 1.69 1.76
2023-10-26 88,445 1.78 1.77 0.07 1.71 1.78
2023-10-25 246,892 1.75 1.70 0.08 1.71 1.79
2023-10-24 255,208 1.79 1.62 -0.02 1.63 1.80
2023-10-23 1,467,826 1.62 1.64 -0.07 1.61 1.77
2023-10-20 794,708 1.75 1.71 0.00 1.70 1.82
2023-10-19 732,071 1.73 1.71 -0.09 1.81 1.82
2023-10-18 209,957 1.72 1.80 0.00 1.71 1.71
2023-10-17 303,433 1.86 1.80 0.05 1.80 1.86
2023-10-13 52,046 1.71 1.75 -0.05 1.72 1.78
2023-10-12 20,725 1.78 1.80 0.05 1.72 1.80
2023-10-11 190,990 1.81 1.75 0.05 1.74 1.81
2023-10-10 110,947 1.74 1.70 0.01 1.66 1.74
2023-10-09 217,091 1.70 1.69 -0.02 1.70 1.74
2023-10-06 35,087 1.73 1.71 0.02 1.71 1.75
2023-10-05 142,402 1.79 1.69 -0.16 1.75 1.79
2023-10-04 8,360 1.85 1.85 -0.02 1.80 1.85
2023-10-03 69,739 1.87 1.87 0.02 1.80 1.87
2023-10-02 21,576 1.85 1.85 -0.03 1.72 1.89
2023-09-29 437,808 1.90 1.88 0.08 1.90 1.93
2023-09-28 373,190 1.77 1.80 0.10 1.72 1.83
2023-09-27 53,905 1.77 1.70 -0.01 1.65 1.77
2023-09-26 34,083 1.70 1.71 0.04 1.68 1.70
2023-09-25 160,894 1.71 1.67 0.01 1.65 1.71
2023-09-22 354,221 1.70 1.66 0.04 1.65 1.70
2023-09-21 73,650 1.60 1.62 -0.02 1.58 1.60
2023-09-20 426,793 1.58 1.64 -0.01 1.61 1.65
2023-09-19 597,718 1.65 1.65 0.02 1.66 1.72
2023-09-18 517,595 1.74 1.63 -0.13 1.70 1.77
2023-09-15 165,774 1.71 1.76 0.01 1.66 1.76
2023-09-14 712,426 1.78 1.75 -0.01 1.66 1.78
2023-09-13 160,709 1.75 1.76 0.01 1.75 1.79
2023-09-12 104,785 1.79 1.75 -0.05 1.75 1.79
2023-09-11 45,915 1.80 1.80 0.10 1.75 1.80
2023-09-08 482,073 1.84 1.70 -0.15 1.83 1.85
2023-09-07 254,738 1.97 1.85 -0.03 1.71 1.97
2023-09-06 98,706 1.87 1.88 -0.01 1.85 1.99
2023-09-05 88,064 1.90 1.89 -0.04 1.90 1.99
2023-09-04 72,458 1.97 1.93 0.05 1.86 1.94
2023-09-01 1,106,312 1.85 1.88 0.03 1.82 1.97
2023-08-31 691,043 2.03 1.85 0.04 2.03 2.04
2023-08-30 201,554 1.80 1.81 -0.01 1.75 1.84
2023-08-29 296,482 1.85 1.82 -0.02 1.75 1.84
2023-08-28 501,609 1.84 1.84 -0.02 1.84 1.85
2023-08-25 117,757 1.81 1.86 0.05 1.82 1.89
2023-08-24 146,374 1.95 1.81 -0.06 1.71 1.93
2023-08-23 1,021,750 1.80 1.87 -0.13 1.80 1.90
2023-08-22 105,221 2.00 2.00 -0.03 1.96 2.00
2023-08-21 36,356 2.00 2.03 -0.08 2.00 2.03
2023-08-18 914,844 2.00 2.11 0.08 2.04 2.09
2023-08-17 329,995 2.14 2.03 0.19 2.13 2.15
2023-08-16 1,531,282 1.84 1.84 -0.01 1.80 1.89
2023-08-15 411,276 1.85 1.85 0.00 1.83 1.89
2023-08-14 803,281 1.89 1.85 0.00 1.88 1.92
2023-08-11 533,275 1.90 1.85 -0.10 1.81 1.99
2023-08-10 1,057,718 1.95 1.95 -0.10 1.92 1.99
2023-08-09 2,166,626 1.97 2.05 -0.16 1.98 2.05
2023-08-08 1,474,594 2.17 2.21 -0.03 2.17 2.20
Select Stock
Prev. Closing Price $1.65
Open $1.70
Bid $1.64
Ask $1.70
Volume Traded 1,085
Last Traded $1.70
Summary
Price History
Latest News
Quarterly Financials
Annual Reports
Audited Financials

Trading

News Room

Events

Regulations

Listings

Investors

Services

About JSE

JSE-Logo-white-text-white-symbol.png
We foster the growth of the domestic financial services sector.

Contact Us

40 Harbour Street,
Kingston, Jamaica, W.I.
Monday – Friday : 8:30am – 4:30pm
876-967-3271
communications@jamstockex.com

Customer Service

Get updates from the JSE Group

Follow Us