Jamaica Broilers Group Limited (JMSE:JBG)
Jamaica · Delayed Price · Currency is JMD 24.20
-0.82 (-3.28%)
At close: Sep 26, 2025
Jamaica Broilers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 24.20 | 25.03 | 24.20 | 24.20 | 24.20 | -3.28% | 53,984 |
| Sep 25, 2025 | 25.02 | 25.03 | 25.00 | 25.02 | 25.02 | 0.08% | 10,352 |
| Sep 24, 2025 | 25.00 | 25.03 | 25.00 | 25.00 | 25.00 | -1.77% | 57,567 |
| Sep 23, 2025 | 25.45 | 25.45 | 25.00 | 25.45 | 25.45 | 4.95% | 2,765 |
| Sep 22, 2025 | 24.25 | 25.45 | 24.25 | 24.25 | 24.25 | -4.72% | 33,987 |
| Sep 19, 2025 | 25.45 | 25.45 | 25.06 | 25.45 | 25.45 | - | 48,497 |
| Sep 18, 2025 | 25.45 | 26.00 | 24.55 | 25.45 | 25.45 | -0.20% | 47,418 |
| Sep 17, 2025 | 25.50 | 26.01 | 25.05 | 25.50 | 25.50 | -1.96% | 13,872 |
| Sep 16, 2025 | 26.01 | 26.55 | 26.01 | 26.01 | 26.01 | -3.56% | 3,455 |
| Sep 15, 2025 | 26.97 | 26.97 | 26.96 | 26.97 | 26.97 | 1.77% | 1,747 |
| Sep 12, 2025 | 26.50 | 26.99 | 26.50 | 26.50 | 26.50 | 1.92% | 9,587 |
| Sep 11, 2025 | 26.00 | 27.00 | 25.02 | 26.00 | 26.00 | -3.31% | 6,833 |
| Sep 10, 2025 | 26.89 | 26.89 | 25.00 | 26.89 | 26.89 | 1.09% | 85,239 |
| Sep 9, 2025 | 26.60 | 26.60 | 26.42 | 26.60 | 26.60 | 0.38% | 10,968 |
| Sep 8, 2025 | 26.50 | 26.59 | 26.25 | 26.50 | 26.50 | 0.23% | 23,086 |
| Sep 5, 2025 | 26.44 | 26.45 | 25.20 | 26.44 | 26.44 | -0.04% | 1,942 |
| Sep 4, 2025 | 26.45 | 26.45 | 24.55 | 26.45 | 26.45 | 7.96% | 3,251 |
| Sep 3, 2025 | 24.50 | 26.59 | 24.00 | 24.50 | 24.50 | -2.00% | 55,697 |
| Sep 2, 2025 | 25.00 | 26.89 | 24.99 | 25.00 | 25.00 | -6.72% | 61,109 |
| Sep 1, 2025 | 26.80 | 26.80 | 25.50 | 26.80 | 26.80 | 0.75% | 4,886 |
| Aug 29, 2025 | 26.60 | 26.65 | 25.02 | 26.60 | 26.60 | 3.10% | 6,842 |
| Aug 28, 2025 | 25.80 | 25.86 | 24.66 | 25.80 | 25.80 | 1.78% | 16,803 |
| Aug 27, 2025 | 25.35 | 25.86 | 25.35 | 25.35 | 25.35 | 0.36% | 37,256 |
| Aug 26, 2025 | 25.26 | 25.80 | 25.26 | 25.26 | 25.26 | 0.04% | 4,036 |
| Aug 25, 2025 | 25.25 | 25.80 | 25.25 | 25.25 | 25.25 | -2.36% | 35,203 |
| Aug 22, 2025 | 25.86 | 25.86 | 25.25 | 25.86 | 25.86 | 2.42% | 30,570 |
| Aug 21, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | 359 |
| Aug 20, 2025 | 25.25 | 25.25 | 24.70 | 25.25 | 25.25 | 1.00% | 55,911 |
| Aug 19, 2025 | 25.00 | 25.41 | 25.00 | 25.00 | 25.00 | -1.57% | 20,075 |
| Aug 18, 2025 | 25.40 | 25.40 | 25.29 | 25.40 | 25.40 | 0.40% | 9,014 |
| Aug 15, 2025 | 25.30 | 25.40 | 25.25 | 25.30 | 25.30 | -0.39% | 14,922 |
| Aug 14, 2025 | 25.40 | 25.40 | 24.80 | 25.40 | 25.40 | 8.09% | 18,487 |
| Aug 13, 2025 | 23.50 | 25.40 | 23.50 | 23.50 | 23.50 | -7.48% | 1,559,846 |
| Aug 12, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.70% | 126 |
| Aug 11, 2025 | 25.84 | 25.85 | 24.50 | 25.84 | 25.84 | 7.67% | 4,067 |
| Aug 8, 2025 | 24.00 | 24.80 | 24.00 | 24.00 | 24.00 | -2.04% | 30,593 |
| Aug 7, 2025 | 24.50 | 25.76 | 24.50 | 24.50 | 24.50 | -0.04% | 10,407 |
| Aug 5, 2025 | 24.51 | 25.80 | 24.51 | 24.51 | 24.51 | -5.00% | 19,430 |
| Aug 4, 2025 | 25.80 | 25.84 | 24.51 | 25.80 | 25.80 | -0.15% | 31,821 |
| Jul 31, 2025 | 25.84 | 25.85 | 25.55 | 25.84 | 25.84 | 0.54% | 14,603 |
| Jul 30, 2025 | 25.70 | 25.85 | 25.55 | 25.70 | 25.70 | 9.36% | 1,012,195 |
| Jul 29, 2025 | 23.50 | 25.86 | 23.50 | 23.50 | 23.50 | -7.84% | 2,124,685 |
| Jul 28, 2025 | 25.50 | 25.80 | 25.00 | 25.50 | 25.50 | 1.19% | 13,592 |
| Jul 25, 2025 | 25.20 | 25.80 | 24.98 | 25.20 | 25.20 | 0.80% | 6,457 |
| Jul 24, 2025 | 25.00 | 25.80 | 24.91 | 25.00 | 25.00 | -3.25% | 11,292 |
| Jul 23, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.04% | 381 |
| Jul 22, 2025 | 25.85 | 25.85 | 24.91 | 25.85 | 25.85 | 4.02% | 9,278 |
| Jul 21, 2025 | 24.85 | 25.85 | 24.85 | 24.85 | 24.85 | -3.87% | 19,316 |
| Jul 18, 2025 | 25.85 | 25.85 | 24.51 | 25.85 | 25.85 | 3.48% | 13,082 |
| Jul 17, 2025 | 24.98 | 25.26 | 24.98 | 24.98 | 24.98 | -3.40% | 10,772 |