Berger Paints Jamaica Limited (JMSE:BRG)
Jamaica · Delayed Price · Currency is JMD 5.43
+0.08 (1.50%)
At close: Oct 16, 2026
Berger Paints Jamaica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 5.75 | 5.75 | 5.35 | 5.75 | 5.75 | 3.60% | 4,761 |
| Oct 13, 2026 | 5.55 | 5.55 | 5.35 | 5.55 | 5.55 | -3.14% | 1,628 |
| Oct 12, 2026 | 5.73 | 5.80 | 5.73 | 5.73 | 5.73 | - | 8,419 |
| Oct 9, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - | 423 |
| Oct 8, 2026 | 5.73 | 5.73 | 5.22 | 5.73 | 5.73 | - | 3,418 |
| Oct 7, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - | 188 |
| Oct 6, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 9.14% | 452 |
| Oct 5, 2026 | 5.25 | 5.73 | 5.25 | 5.25 | 5.25 | -0.94% | 6,165 |
| Oct 2, 2026 | 5.30 | 5.72 | 5.30 | 5.30 | 5.30 | -7.34% | 2,395 |
| Oct 1, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 8.95% | 1,961 |
| Sep 30, 2026 | 5.25 | 5.73 | 5.25 | 5.25 | 5.25 | -8.38% | 3,020 |
| Sep 29, 2026 | 5.73 | 5.73 | 5.00 | 5.73 | 5.73 | -0.17% | 6,500 |
| Sep 28, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | 165 |
| Sep 25, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | 511 |
| Sep 24, 2026 | 5.74 | 5.75 | 5.60 | 5.74 | 5.74 | -0.17% | 1,944 |
| Sep 23, 2026 | 5.75 | 5.75 | 5.20 | 5.75 | 5.75 | 11.65% | 1,698 |
| Sep 22, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 642 |
| Sep 21, 2026 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 213 |
| Sep 18, 2026 | 5.10 | 5.55 | 5.10 | 5.10 | 5.10 | -12.07% | 443 |
| Sep 17, 2026 | 5.80 | 5.80 | 5.60 | 5.80 | 5.80 | - | 857 |
| Sep 16, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | 1 |
| Sep 15, 2026 | 5.90 | 5.93 | 5.90 | 5.90 | 5.90 | 7.27% | 3,649 |
| Sep 14, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.80% | 9,806 |
| Sep 11, 2026 | 5.35 | 5.41 | 5.35 | 5.35 | 5.35 | -2.73% | 226 |
| Sep 10, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -8.33% | 1,500 |
| Sep 9, 2026 | 6.00 | 6.00 | 5.45 | 6.00 | 6.00 | - | 2,019 |
| Sep 8, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 82 |
| Sep 7, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 10.09% | 315 |
| Sep 4, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | -8.40% | 523 |
| Sep 3, 2026 | 5.95 | 5.95 | 5.30 | 5.95 | 5.95 | 12.05% | 11,970 |
| Sep 1, 2026 | 5.31 | 6.00 | 5.28 | 5.31 | 5.31 | -3.45% | 12,383 |
| Aug 31, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -9.84% | 1,230 |
| Aug 28, 2026 | 6.10 | 6.25 | 6.10 | 6.10 | 6.10 | -2.40% | 2,436 |
| Aug 27, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 463 |
| Aug 26, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.46% | 2,941 |
| Aug 25, 2026 | 6.10 | 6.40 | 6.10 | 6.10 | 6.10 | 0.83% | 3,168 |
| Aug 24, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 10.00% | 500 |
| Aug 21, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | 3,799 |
| Aug 20, 2026 | 5.45 | 6.41 | 5.45 | 5.45 | 5.45 | -14.84% | 5,612 |
| Aug 19, 2026 | 6.40 | 6.50 | 5.75 | 6.40 | 6.40 | 12.28% | 13,979 |
| Aug 18, 2026 | 5.70 | 6.27 | 5.70 | 5.70 | 5.70 | -4.20% | 8,667 |
| Aug 17, 2026 | 5.95 | 6.00 | 5.60 | 5.95 | 5.95 | 7.21% | 49,542 |
| Aug 13, 2026 | 5.55 | 5.65 | 5.15 | 5.55 | 5.55 | 6.73% | 6,260 |
| Aug 12, 2026 | 5.20 | 5.85 | 5.20 | 5.20 | 5.20 | -2.62% | 1,916 |
| Aug 11, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -9.49% | 675 |
| Aug 10, 2026 | 5.90 | 6.50 | 5.35 | 5.90 | 5.90 | 10.07% | 65,051 |
| Aug 7, 2026 | 5.36 | 5.36 | 5.10 | 5.36 | 5.36 | - | 2,893 |
| Aug 5, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 7.20% | 5,276 |
| Aug 4, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 2,203 |
| Aug 3, 2026 | 5.00 | 5.45 | 5.00 | 5.00 | 5.00 | -9.09% | 94,609 |