Berger Paints Jamaica Limited (JMSE:BRG)
Jamaica · Delayed Price · Currency is JMD 5.95
+0.40 (7.21%)
At close: Aug 17, 2026
Berger Paints Jamaica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.72% | 550 |
| Jul 29, 2026 | 5.54 | 5.54 | 5.06 | 5.54 | 5.54 | - | 2,215 |
| Jul 28, 2026 | 5.54 | 5.54 | 5.50 | 5.54 | 5.54 | 9.49% | 4,631 |
| Jul 27, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -6.30% | 285 |
| Jul 24, 2026 | 5.40 | 5.40 | 5.00 | 5.40 | 5.40 | 8.00% | 77,170 |
| Jul 23, 2026 | 5.00 | 6.00 | 5.00 | 5.00 | 5.00 | -10.71% | 2,849 |
| Jul 22, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | 12.00% | 4,207 |
| Jul 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 74,545 |
| Jul 17, 2026 | 5.00 | 5.50 | 5.00 | 5.00 | 5.00 | -9.09% | 9,444 |
| Jul 16, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.18% | 6,001 |
| Jul 15, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | 1,575 |
| Jul 14, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 6.60% | 8 |
| Jul 13, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -4.63% | 85 |
| Jul 10, 2026 | 5.40 | 5.56 | 5.40 | 5.40 | 5.40 | -3.05% | 1,793 |
| Jul 9, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - | 356 |
| Jul 8, 2026 | 5.57 | 5.59 | 5.57 | 5.57 | 5.57 | 6.91% | 5,187 |
| Jul 6, 2026 | 5.21 | 5.59 | 5.21 | 5.21 | 5.21 | -3.52% | 1,489 |
| Jul 3, 2026 | 5.40 | 5.40 | 5.21 | 5.40 | 5.40 | -1.82% | 1,719 |
| Jul 2, 2026 | 5.50 | 5.50 | 5.15 | 5.50 | 5.50 | 6.80% | 9,501 |
| Jul 1, 2026 | 5.15 | 5.83 | 5.15 | 5.15 | 5.15 | -11.66% | 803 |
| Jun 30, 2026 | 5.83 | 6.15 | 5.83 | 5.83 | 5.83 | -5.20% | 224 |
| Jun 29, 2026 | 6.15 | 6.15 | 5.83 | 6.15 | 6.15 | 23.00% | 5,438 |
| Jun 26, 2026 | 5.00 | 5.20 | 5.00 | 5.00 | 5.00 | -2.72% | 10,049 |
| Jun 25, 2026 | 5.14 | 5.14 | 5.10 | 5.14 | 5.14 | -11.38% | 2,311 |
| Jun 24, 2026 | 5.80 | 5.80 | 5.15 | 5.80 | 5.80 | 13.95% | 25,415 |
| Jun 23, 2026 | 5.09 | 5.60 | 5.09 | 5.09 | 5.09 | -9.11% | 7,624 |
| Jun 22, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | 480 |
| Jun 19, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 3.58% | 350 |
| Jun 17, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -0.56% | 50 |
| Jun 16, 2026 | 5.34 | 5.34 | 5.09 | 5.34 | 5.34 | 4.91% | 1,911 |
| Jun 15, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -4.68% | 5,583 |
| Jun 12, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - | 10 |
| Jun 11, 2026 | 5.34 | 5.34 | 5.12 | 5.34 | 5.34 | 4.30% | 60 |
| Jun 10, 2026 | 5.12 | 5.65 | 5.12 | 5.12 | 5.12 | -9.38% | 4,814 |
| Jun 8, 2026 | 5.65 | 5.65 | 5.12 | 5.65 | 5.65 | - | 865 |
| Jun 5, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 10.35% | 200 |
| Jun 4, 2026 | 5.12 | 5.21 | 5.12 | 5.12 | 5.12 | -1.92% | 10,660 |
| Jun 2, 2026 | 5.22 | 5.70 | 5.22 | 5.22 | 5.22 | -9.38% | 218 |
| Jun 1, 2026 | 5.76 | 5.76 | 5.09 | 5.76 | 5.76 | - | 1,044 |
| May 29, 2026 | 5.76 | 5.76 | 5.09 | 5.76 | 5.76 | 4.73% | 3,157 |
| May 28, 2026 | 5.50 | 5.70 | 5.50 | 5.50 | 5.50 | -4.51% | 670 |