Berger Paints Jamaica Limited (JMSE:BRG)
Jamaica · Delayed Price · Currency is JMD 7.00
+1.00 (16.67%)
At close: Aug 25, 2025
Berger Paints Jamaica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -0.14% | 714 |
| Aug 25, 2025 | 7.00 | 7.25 | 6.99 | 7.00 | 7.00 | 16.67% | 3,073 |
| Aug 22, 2025 | 6.00 | 6.50 | 6.00 | 6.00 | 6.00 | -7.69% | 18,821 |
| Aug 21, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 768 |
| Aug 20, 2025 | 6.50 | 7.05 | 6.50 | 6.50 | 6.50 | - | 9,157 |
| Aug 19, 2025 | 6.50 | 6.79 | 6.50 | 6.50 | 6.50 | -4.27% | 30,988 |
| Aug 18, 2025 | 6.79 | 6.79 | 6.60 | 6.79 | 6.79 | -3.55% | 26 |
| Aug 14, 2025 | 7.04 | 7.05 | 6.60 | 7.04 | 7.04 | 5.07% | 1,531 |
| Aug 13, 2025 | 6.70 | 7.24 | 6.70 | 6.70 | 6.70 | -0.15% | 16,515 |
| Aug 12, 2025 | 6.71 | 6.71 | 6.70 | 6.71 | 6.71 | -7.32% | 10,412 |
| Aug 11, 2025 | 7.24 | 7.24 | 6.70 | 7.24 | 7.24 | 9.53% | 651 |
| Aug 8, 2025 | 6.61 | 6.70 | 6.61 | 6.61 | 6.61 | -4.20% | 1,000 |
| Aug 7, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.58% | 50 |
| Aug 5, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -4.14% | 33,004 |
| Aug 4, 2025 | 7.24 | 7.24 | 6.70 | 7.24 | 7.24 | 1.97% | 4,009 |
| Jul 31, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 4.26% | 256 |
| Jul 30, 2025 | 6.81 | 7.00 | 6.81 | 6.81 | 6.81 | 1.64% | 1,179,000 |
| Jul 29, 2025 | 6.70 | 7.06 | 6.70 | 6.70 | 6.70 | -2.90% | 2,627 |
| Jul 24, 2025 | 6.90 | 7.00 | 6.90 | 6.90 | 6.90 | 2.83% | 21,500 |
| Jul 23, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -9.93% | 1,000 |
| Jul 18, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 123 |
| Jul 17, 2025 | 7.45 | 7.45 | 6.70 | 7.45 | 7.45 | 10.70% | 27,227 |
| Jul 16, 2025 | 6.73 | 7.25 | 6.73 | 6.73 | 6.73 | - | 861 |
| Jul 15, 2025 | 6.73 | 7.00 | 6.73 | 6.73 | 6.73 | -3.86% | 506 |
| Jul 14, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 230 |
| Jul 11, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 4.01% | 3,511 |
| Jul 10, 2025 | 6.73 | 7.00 | 6.73 | 6.73 | 6.73 | -3.86% | 1,230 |
| Jul 9, 2025 | 7.00 | 7.00 | 6.73 | 7.00 | 7.00 | 4.01% | 1,615 |
| Jul 7, 2025 | 6.73 | 7.44 | 6.73 | 6.73 | 6.73 | -3.86% | 2,640 |
| Jul 4, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.14% | 343 |
| Jul 3, 2025 | 6.99 | 7.25 | 6.66 | 6.99 | 6.99 | -6.17% | 10,012 |
| Jul 2, 2025 | 7.45 | 7.47 | 7.45 | 7.45 | 7.45 | 2.90% | 381 |
| Jul 1, 2025 | 7.24 | 7.27 | 6.61 | 7.24 | 7.24 | -3.08% | 247 |
| Jun 30, 2025 | 7.47 | 7.47 | 6.60 | 7.47 | 7.47 | 14.92% | 855 |
| Jun 27, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -13.10% | 14 |
| Jun 26, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | 115 |
| Jun 25, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.40% | 624 |
| Jun 24, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -0.13% | 2,500 |
| Jun 23, 2025 | 7.52 | 7.52 | 7.00 | 7.52 | 7.52 | - | 651 |
| Jun 20, 2025 | 7.52 | 7.55 | 7.52 | 7.52 | 7.52 | 13.94% | 466 |
| Jun 19, 2025 | 6.48 | 6.60 | 6.60 | 6.60 | 6.48 | 6.11% | 500 |
| Jun 18, 2025 | 6.10 | 7.14 | 6.22 | 6.22 | 6.10 | -17.94% | 2,157 |
| Jun 17, 2025 | 7.44 | 7.58 | 5.97 | 7.58 | 7.44 | 8.29% | 6,675 |
| Jun 16, 2025 | 6.87 | 7.04 | 7.00 | 7.00 | 6.87 | -0.99% | 10,054 |
| Jun 13, 2025 | 6.94 | 7.07 | 7.01 | 7.07 | 6.94 | 0.43% | 5,250 |
| Jun 12, 2025 | 6.91 | 7.58 | 7.04 | 7.04 | 6.91 | -7.12% | 3,300 |
| Jun 10, 2025 | 7.44 | 7.58 | 7.58 | 7.58 | 7.44 | - | 228 |
| Jun 9, 2025 | 7.44 | 7.58 | 7.58 | 7.58 | 7.44 | -0.26% | 100 |
| Jun 5, 2025 | 7.46 | 7.60 | 7.60 | 7.60 | 7.46 | 6.89% | 423 |
| Jun 4, 2025 | 6.98 | 7.11 | 7.04 | 7.11 | 6.98 | 0.99% | 1,070 |