Jamaica Broilers Group Limited (JMSE:JBG)
Jamaica · Delayed Price · Currency is JMD 14.93
+0.73 (5.14%)
At close: Mar 24, 2026
Jamaica Broilers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 14.20 | 14.95 | 13.00 | 14.20 | 14.20 | -5.02% | 153,426 |
| Mar 20, 2026 | 14.95 | 15.98 | 14.95 | 14.95 | 14.95 | -6.45% | 53,518 |
| Mar 19, 2026 | 15.98 | 15.99 | 15.04 | 15.98 | 15.98 | 6.53% | 11,247 |
| Mar 18, 2026 | 15.00 | 16.07 | 14.00 | 15.00 | 15.00 | -6.66% | 214,622 |
| Mar 17, 2026 | 16.07 | 16.25 | 16.06 | 16.07 | 16.07 | -1.41% | 6,700 |
| Mar 16, 2026 | 16.30 | 16.30 | 16.06 | 16.30 | 16.30 | - | 3,794 |
| Mar 13, 2026 | 16.30 | 16.40 | 16.30 | 16.30 | 16.30 | -0.61% | 48,185 |
| Mar 12, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.12% | 13,300 |
| Mar 11, 2026 | 16.38 | 16.40 | 16.38 | 16.38 | 16.38 | -0.12% | 1,650 |
| Mar 10, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 4,483 |
| Mar 9, 2026 | 16.40 | 16.46 | 16.40 | 16.40 | 16.40 | -0.36% | 5,895 |
| Mar 6, 2026 | 16.46 | 16.46 | 16.35 | 16.46 | 16.46 | 0.37% | 33,347 |
| Mar 5, 2026 | 16.40 | 16.40 | 16.35 | 16.40 | 16.40 | - | 37,132 |
| Mar 4, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 8,688 |
| Mar 3, 2026 | 16.40 | 16.46 | 16.40 | 16.40 | 16.40 | - | 54,516 |
| Mar 2, 2026 | 16.40 | 16.46 | 16.30 | 16.40 | 16.40 | - | 94,161 |
| Feb 27, 2026 | 16.40 | 16.49 | 16.39 | 16.40 | 16.40 | -0.55% | 43,252 |
| Feb 26, 2026 | 16.49 | 16.50 | 16.40 | 16.49 | 16.49 | -0.06% | 76,609 |
| Feb 25, 2026 | 16.50 | 16.70 | 16.40 | 16.50 | 16.50 | - | 25,350 |
| Feb 24, 2026 | 16.50 | 16.75 | 16.50 | 16.50 | 16.50 | -1.20% | 53,976 |
| Feb 23, 2026 | 16.70 | 16.75 | 16.70 | 16.70 | 16.70 | -0.30% | 29,849 |
| Feb 20, 2026 | 16.75 | 16.75 | 16.71 | 16.75 | 16.75 | - | 6,545 |
| Feb 19, 2026 | 16.75 | 16.85 | 16.74 | 16.75 | 16.75 | -0.59% | 72,692 |
| Feb 17, 2026 | 16.85 | 16.85 | 16.80 | 16.85 | 16.85 | 0.30% | 7,762 |
| Feb 16, 2026 | 16.80 | 16.85 | 16.75 | 16.80 | 16.80 | - | 6,564 |
| Feb 13, 2026 | 16.80 | 16.85 | 16.80 | 16.80 | 16.80 | -0.24% | 175,543 |
| Feb 12, 2026 | 16.84 | 16.85 | 16.75 | 16.84 | 16.84 | -0.06% | 29,612 |
| Feb 11, 2026 | 16.85 | 16.85 | 16.80 | 16.85 | 16.85 | - | 16,651 |
| 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 |