Jamaica Broilers Group Limited (JMSE:JBG)
Jamaica · Delayed Price · Currency is JMD 16.85
+0.15 (0.90%)
At close: Feb 10, 2026
Jamaica Broilers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 16.85 | 16.98 | 16.74 | 16.85 | 16.85 | 0.90% | 31,192 |
| Feb 9, 2026 | 16.70 | 16.98 | 16.70 | 16.70 | 16.70 | -0.60% | 15,024 |
| Feb 6, 2026 | 16.80 | 16.98 | 16.68 | 16.80 | 16.80 | -1.06% | 92,564 |
| Feb 5, 2026 | 16.98 | 16.99 | 16.77 | 16.98 | 16.98 | -0.06% | 43,192 |
| Feb 4, 2026 | 16.99 | 16.99 | 16.95 | 16.99 | 16.99 | - | 30,613 |
| Feb 3, 2026 | 16.99 | 16.99 | 16.98 | 16.99 | 16.99 | - | 29,806 |
| Feb 2, 2026 | 16.99 | 16.99 | 16.95 | 16.99 | 16.99 | - | 53,376 |
| Jan 30, 2026 | 16.99 | 16.99 | 16.90 | 16.99 | 16.99 | 1.55% | 26,319 |
| Jan 29, 2026 | 16.73 | 16.75 | 16.68 | 16.73 | 16.73 | -0.12% | 46,228 |
| Jan 28, 2026 | 16.75 | 16.99 | 16.71 | 16.75 | 16.75 | -1.41% | 63,957 |
| Jan 27, 2026 | 16.99 | 16.99 | 16.98 | 16.99 | 16.99 | - | 22,953 |
| Jan 26, 2026 | 16.99 | 16.99 | 16.59 | 16.99 | 16.99 | - | 93,505 |
| Jan 23, 2026 | 16.99 | 16.99 | 16.96 | 16.99 | 16.99 | 0.06% | 22,794 |
| Jan 22, 2026 | 16.98 | 16.98 | 16.95 | 16.98 | 16.98 | - | 11,193 |
| Jan 21, 2026 | 16.98 | 16.98 | 16.94 | 16.98 | 16.98 | 1.07% | 16,082 |
| Jan 20, 2026 | 16.80 | 16.99 | 16.80 | 16.80 | 16.80 | -1.00% | 13,159 |
| Jan 19, 2026 | 16.97 | 16.99 | 16.80 | 16.97 | 16.97 | -0.12% | 87,779 |
| Jan 16, 2026 | 16.99 | 17.00 | 16.80 | 16.99 | 16.99 | -0.06% | 40,010 |
| Jan 15, 2026 | 17.00 | 17.00 | 15.80 | 17.00 | 17.00 | - | 27,210 |
| Jan 14, 2026 | 17.00 | 17.00 | 15.00 | 17.00 | 17.00 | 0.35% | 42,200 |
| Jan 13, 2026 | 16.94 | 17.00 | 16.50 | 16.94 | 16.94 | 2.67% | 72,718 |
| Jan 12, 2026 | 16.50 | 17.00 | 16.50 | 16.50 | 16.50 | -2.65% | 48,866 |
| Jan 9, 2026 | 16.95 | 17.00 | 16.95 | 16.95 | 16.95 | -0.29% | 51,113 |
| Jan 8, 2026 | 17.00 | 17.00 | 16.98 | 17.00 | 17.00 | 0.06% | 38,376 |
| Jan 7, 2026 | 16.99 | 17.00 | 16.95 | 16.99 | 16.99 | -0.06% | 33,774 |
| Jan 6, 2026 | 17.00 | 17.00 | 16.85 | 17.00 | 17.00 | - | 60,647 |
| Jan 5, 2026 | 17.00 | 17.15 | 16.85 | 17.00 | 17.00 | -0.82% | 13,240 |
| Jan 2, 2026 | 17.14 | 17.30 | 16.85 | 17.14 | 17.14 | 0.82% | 46,084 |
| Dec 31, 2025 | 17.00 | 17.30 | 17.00 | 17.00 | 17.00 | -1.73% | 4,618 |
| Dec 30, 2025 | 17.30 | 17.50 | 17.00 | 17.30 | 17.30 | -1.14% | 30,068 |
| Dec 29, 2025 | 17.50 | 17.50 | 17.20 | 17.50 | 17.50 | 3.86% | 6,226 |
| Dec 24, 2025 | 16.85 | 17.58 | 16.85 | 16.85 | 16.85 | -3.44% | 42,461 |
| Dec 23, 2025 | 17.45 | 17.45 | 16.85 | 17.45 | 17.45 | 1.45% | 60,937 |
| Dec 22, 2025 | 17.20 | 17.45 | 16.95 | 17.20 | 17.20 | 0.88% | 115,477 |
| Dec 19, 2025 | 17.05 | 17.44 | 17.05 | 17.05 | 17.05 | -0.87% | 9,649 |
| Dec 18, 2025 | 17.20 | 17.45 | 17.00 | 17.20 | 17.20 | -0.86% | 9,808 |
| Dec 17, 2025 | 17.35 | 17.35 | 17.00 | 17.35 | 17.35 | 3.89% | 6,022 |
| Dec 16, 2025 | 16.70 | 17.50 | 16.70 | 16.70 | 16.70 | -1.76% | 47,704 |
| Dec 15, 2025 | 17.00 | 17.50 | 17.00 | 17.00 | 17.00 | -2.86% | 31,032 |
| Dec 12, 2025 | 17.50 | 17.50 | 17.25 | 17.50 | 17.50 | -0.23% | 2,818 |
| Dec 11, 2025 | 17.54 | 17.54 | 17.53 | 17.54 | 17.54 | -0.34% | 8,018 |
| Dec 10, 2025 | 17.60 | 17.60 | 17.10 | 17.60 | 17.60 | - | 64,042 |
| Dec 9, 2025 | 17.60 | 17.60 | 17.00 | 17.60 | 17.60 | 3.53% | 24,271 |
| Dec 8, 2025 | 17.00 | 17.58 | 16.95 | 17.00 | 17.00 | -3.35% | 64,561 |
| Dec 5, 2025 | 17.59 | 17.59 | 17.50 | 17.59 | 17.59 | - | 9,164 |
| Dec 4, 2025 | 17.59 | 17.80 | 17.50 | 17.59 | 17.59 | -1.40% | 106,285 |
| Dec 3, 2025 | 17.84 | 17.84 | 17.25 | 17.84 | 17.84 | - | 34,693 |
| Dec 2, 2025 | 17.84 | 17.84 | 17.81 | 17.84 | 17.84 | - | 33,704 |
| Dec 1, 2025 | 17.84 | 17.84 | 17.81 | 17.84 | 17.84 | - | 33,469 |
| Nov 28, 2025 | 17.84 | 17.84 | 17.81 | 17.84 | 17.84 | 1.94% | 16,231 |