Jamaica Broilers Group Limited (JMSE:JBG)
Jamaica · Delayed Price · Currency is JMD 24.97
+1.47 (6.26%)
At close: Oct 24, 2025
Jamaica Broilers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 24.97 | 24.97 | 24.95 | 24.97 | 24.97 | 6.26% | 40 |
| Oct 23, 2025 | 23.50 | 24.55 | 23.50 | 23.50 | 23.50 | -4.08% | 181,268 |
| Oct 22, 2025 | 24.50 | 25.00 | 24.50 | 24.50 | 24.50 | - | 16,424 |
| Oct 21, 2025 | 24.50 | 24.90 | 23.61 | 24.50 | 24.50 | -0.41% | 31,505 |
| Oct 17, 2025 | 24.60 | 24.95 | 24.50 | 24.60 | 24.60 | 0.41% | 6,972 |
| Oct 16, 2025 | 24.50 | 24.50 | 23.61 | 24.50 | 24.50 | -0.81% | 31,134 |
| Oct 15, 2025 | 24.70 | 24.99 | 24.70 | 24.70 | 24.70 | 0.82% | 687 |
| Oct 14, 2025 | 24.50 | 25.00 | 24.50 | 24.50 | 24.50 | -1.41% | 13,581 |
| Oct 13, 2025 | 24.85 | 25.00 | 24.80 | 24.85 | 24.85 | 1.35% | 5,662 |
| Oct 10, 2025 | 24.52 | 25.00 | 24.52 | 24.52 | 24.52 | 0.08% | 2,624 |
| Oct 9, 2025 | 24.50 | 25.00 | 23.98 | 24.50 | 24.50 | 2.13% | 59,947 |
| Oct 8, 2025 | 23.99 | 25.50 | 23.99 | 23.99 | 23.99 | -3.07% | 315,094 |
| Oct 7, 2025 | 24.75 | 25.00 | 24.75 | 24.75 | 24.75 | - | 20,590 |
| Oct 6, 2025 | 24.75 | 24.75 | 24.21 | 24.75 | 24.75 | - | 5,799 |
| Oct 3, 2025 | 24.75 | 24.95 | 24.75 | 24.75 | 24.75 | -0.80% | 113,347 |
| Oct 2, 2025 | 24.95 | 25.19 | 24.75 | 24.95 | 24.95 | -0.20% | 19,823 |
| Oct 1, 2025 | 25.00 | 25.25 | 25.00 | 25.00 | 25.00 | 2.04% | 10,456 |
| Sep 30, 2025 | 24.50 | 25.50 | 24.00 | 24.50 | 24.50 | 1.66% | 31,926 |
| Sep 29, 2025 | 24.10 | 25.40 | 24.00 | 24.10 | 24.10 | -0.41% | 41,462 |
| 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 |