Berger Paints Jamaica Limited (JMSE:BRG)
Jamaica · Delayed Price · Currency is JMD 6.69
+0.07 (1.06%)
At close: Nov 13, 2025
Berger Paints Jamaica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.15% | 1,267 |
| Nov 13, 2025 | 6.69 | 6.70 | 6.33 | 6.69 | 6.69 | 1.06% | 53,006 |
| Nov 12, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 4.58% | 188 |
| Nov 11, 2025 | 6.33 | 6.37 | 6.33 | 6.33 | 6.33 | -4.67% | 7,503 |
| Nov 10, 2025 | 6.64 | 6.64 | 5.64 | 6.64 | 6.64 | 0.15% | 25,552 |
| Nov 7, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 10.50% | 161 |
| Nov 6, 2025 | 6.00 | 6.22 | 6.00 | 6.00 | 6.00 | -9.64% | 86,510 |
| Nov 5, 2025 | 6.64 | 6.65 | 6.64 | 6.64 | 6.64 | -0.15% | 10,050 |
| Nov 4, 2025 | 6.65 | 6.69 | 6.65 | 6.65 | 6.65 | - | 3,471 |
| Nov 3, 2025 | 6.65 | 6.68 | 6.65 | 6.65 | 6.65 | - | 8,226 |
| Oct 31, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 70 |
| Oct 30, 2025 | 6.65 | 6.65 | 6.23 | 6.65 | 6.65 | -0.75% | 379 |
| Oct 24, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 7,129 |
| Oct 23, 2025 | 6.70 | 6.70 | 6.22 | 6.70 | 6.70 | - | 3,548 |
| Oct 22, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | 1,264 |
| Oct 21, 2025 | 6.60 | 6.70 | 6.60 | 6.60 | 6.60 | 6.11% | 1,404 |
| Oct 17, 2025 | 6.22 | 6.65 | 6.22 | 6.22 | 6.22 | -7.16% | 7,503 |
| Oct 16, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 5,717 |
| Oct 15, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 7.72% | 115 |
| Oct 14, 2025 | 6.22 | 6.70 | 6.22 | 6.22 | 6.22 | -7.16% | 651 |
| Oct 13, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 41 |
| Oct 10, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 727 |
| Oct 9, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 10.20% | 510 |
| Oct 8, 2025 | 6.08 | 6.70 | 6.08 | 6.08 | 6.08 | -8.02% | 1,165 |
| Oct 7, 2025 | 6.61 | 6.70 | 6.61 | 6.61 | 6.61 | -1.34% | 535 |
| Oct 6, 2025 | 6.70 | 6.70 | 6.50 | 6.70 | 6.70 | 9.84% | 8,224 |
| Oct 3, 2025 | 6.10 | 6.65 | 6.10 | 6.10 | 6.10 | -8.96% | 255 |
| Oct 2, 2025 | 6.70 | 6.70 | 6.69 | 6.70 | 6.70 | - | 946 |
| Oct 1, 2025 | 6.70 | 6.70 | 6.69 | 6.70 | 6.70 | 0.15% | 1,402 |
| Sep 30, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 9.67% | 300 |
| Sep 29, 2025 | 6.10 | 6.70 | 6.08 | 6.10 | 6.10 | -8.41% | 9,589 |
| Sep 26, 2025 | 6.66 | 6.69 | 6.08 | 6.66 | 6.66 | 9.54% | 1,044 |
| Sep 25, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | 33,474 |
| Sep 24, 2025 | 6.08 | 6.08 | 6.05 | 6.08 | 6.08 | 1.33% | 60,639 |
| Sep 23, 2025 | 6.00 | 6.69 | 6.00 | 6.00 | 6.00 | -10.31% | 5,312 |
| Sep 22, 2025 | 6.69 | 6.70 | 6.69 | 6.69 | 6.69 | -0.15% | 2,127 |
| Sep 19, 2025 | 6.70 | 6.70 | 6.08 | 6.70 | 6.70 | - | 5,300 |
| Sep 17, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 4.69% | 210 |
| Sep 16, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 378 |
| Sep 15, 2025 | 6.40 | 6.40 | 6.20 | 6.40 | 6.40 | 5.26% | 1,175 |
| Sep 12, 2025 | 6.08 | 6.70 | 6.08 | 6.08 | 6.08 | -9.25% | 308 |
| Sep 11, 2025 | 6.70 | 6.70 | 6.01 | 6.70 | 6.70 | - | 884 |
| Sep 10, 2025 | 6.70 | 6.70 | 6.30 | 6.70 | 6.70 | -1.18% | 1,765 |
| Sep 9, 2025 | 6.78 | 6.78 | 6.65 | 6.78 | 6.78 | 12.81% | 81 |
| Sep 8, 2025 | 6.01 | 6.80 | 6.01 | 6.01 | 6.01 | - | 20,028 |
| Sep 5, 2025 | 6.01 | 6.78 | 6.01 | 6.01 | 6.01 | - | 192 |
| Sep 4, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -10.96% | 3,950 |
| Sep 3, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | 45 |
| Sep 2, 2025 | 6.80 | 6.80 | 6.00 | 6.80 | 6.80 | 13.33% | 17,869 |
| Aug 29, 2025 | 6.00 | 6.10 | 6.00 | 6.00 | 6.00 | -0.33% | 12,868 |