Berger Paints Jamaica Limited (JMSE:BRG)
Jamaica · Delayed Price · Currency is JMD 5.70
-0.06 (-1.04%)
At close: May 22, 2026
Berger Paints Jamaica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.70 | 5.76 | 5.70 | 5.70 | 5.70 | -1.04% | 1,909 |
| May 21, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | 78 |
| May 20, 2026 | 5.76 | 5.76 | 5.70 | 5.76 | 5.76 | 13.16% | 1,066 |
| May 19, 2026 | 5.09 | 5.76 | 5.09 | 5.09 | 5.09 | -6.61% | 253,624 |
| May 18, 2026 | 5.45 | 5.45 | 4.63 | 5.45 | 5.45 | - | 10,892 |
| May 15, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 34.57% | 404 |
| May 14, 2026 | 4.05 | 4.90 | 4.05 | 4.05 | 4.05 | -26.36% | 8,482 |
| May 11, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 489 |
| May 8, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 11 |
| May 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -4.51% | 70 |
| May 5, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | 90 |
| May 4, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | 657 |
| May 1, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 11.84% | 435 |
| Apr 30, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -8.85% | 47 |
| Apr 29, 2026 | 5.65 | 5.65 | 5.15 | 5.65 | 5.65 | - | 437 |
| Apr 27, 2026 | 5.65 | 5.70 | 5.11 | 5.65 | 5.65 | 10.35% | 3,492 |
| Apr 24, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -1.54% | 605 |
| Apr 22, 2026 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | - | 778 |
| Apr 21, 2026 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | 1.96% | 1,990 |
| Apr 20, 2026 | 5.10 | 5.51 | 5.10 | 5.10 | 5.10 | -10.53% | 674 |
| Apr 17, 2026 | 5.70 | 5.70 | 4.70 | 5.70 | 5.70 | 20.00% | 2,143 |
| Apr 15, 2026 | 4.75 | 5.66 | 4.75 | 4.75 | 4.75 | -7.77% | 130,576 |
| Apr 14, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 979 |
| Apr 13, 2026 | 5.15 | 5.40 | 5.15 | 5.15 | 5.15 | 1.98% | 161 |
| Apr 10, 2026 | 5.05 | 5.69 | 5.05 | 5.05 | 5.05 | - | 180 |
| Apr 9, 2026 | 5.05 | 5.70 | 5.05 | 5.05 | 5.05 | 0.80% | 2,881 |
| Apr 8, 2026 | 5.01 | 5.67 | 5.01 | 5.01 | 5.01 | - | 10,121 |
| Apr 7, 2026 | 5.01 | 5.70 | 5.01 | 5.01 | 5.01 | -0.20% | 8,228 |
| Apr 2, 2026 | 5.02 | 5.65 | 5.02 | 5.02 | 5.02 | -11.93% | 8,296 |
| Apr 1, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.18% | 3,000 |
| Mar 31, 2026 | 5.69 | 5.69 | 5.30 | 5.69 | 5.69 | 5.37% | 2,497 |
| Mar 30, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 50 |
| Mar 27, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 415 |
| Mar 26, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 1,285 |
| Mar 25, 2026 | 5.40 | 5.69 | 5.40 | 5.40 | 5.40 | -4.93% | 9,330 |
| Mar 24, 2026 | 5.68 | 5.69 | 5.68 | 5.68 | 5.68 | 5.19% | 68 |
| Mar 23, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.18% | 5,000 |
| Mar 20, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - | 1,656 |
| Mar 19, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -1.10% | 14 |
| Mar 18, 2026 | 5.47 | 5.70 | 5.32 | 5.47 | 5.47 | 2.82% | 246 |
| Mar 17, 2026 | 5.32 | 5.70 | 5.32 | 5.32 | 5.32 | - | 656 |
| Mar 16, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -6.17% | 11,888 |
| Mar 13, 2026 | 5.67 | 5.68 | 5.67 | 5.67 | 5.67 | - | 395 |
| Mar 12, 2026 | 5.67 | 5.68 | 5.67 | 5.67 | 5.67 | -0.18% | 2,050 |
| Mar 11, 2026 | 5.68 | 5.70 | 5.67 | 5.68 | 5.68 | -0.35% | 143 |
| Mar 10, 2026 | 5.70 | 5.70 | 5.67 | 5.70 | 5.70 | - | 1,123 |
| Mar 9, 2026 | 5.70 | 5.70 | 5.67 | 5.70 | 5.70 | - | 562 |
| Mar 5, 2026 | 5.70 | 5.70 | 5.65 | 5.70 | 5.70 | - | 131 |
| Mar 4, 2026 | 5.70 | 5.70 | 5.46 | 5.70 | 5.70 | 3.64% | 166 |
| Mar 3, 2026 | 5.50 | 5.70 | 5.50 | 5.50 | 5.50 | 0.73% | 1,885 |