Jamaica Broilers Group Limited (JMSE:JBG)
Jamaica · Delayed Price · Currency is JMD 24.51
-1.29 (-5.00%)
At close: Aug 5, 2025
Jamaica Broilers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 25.86 | 25.86 | 25.26 | 25.86 | 25.86 | - | 457 |
| Jul 15, 2025 | 25.86 | 25.86 | 24.98 | 25.86 | 25.86 | 3.44% | 32,668 |
| Jul 14, 2025 | 25.00 | 25.86 | 24.98 | 25.00 | 25.00 | -0.79% | 9,756 |
| Jul 11, 2025 | 25.20 | 25.86 | 25.20 | 25.20 | 25.20 | 3.49% | 3,241 |
| Jul 10, 2025 | 24.35 | 25.86 | 24.32 | 24.35 | 24.35 | -5.77% | 336,135 |
| Jul 9, 2025 | 25.84 | 25.84 | 25.50 | 25.84 | 25.84 | 0.23% | 24,371 |
| Jul 8, 2025 | 25.78 | 25.80 | 24.16 | 25.78 | 25.78 | 3.12% | 47,936 |
| Jul 7, 2025 | 25.00 | 25.83 | 25.00 | 25.00 | 25.00 | -3.25% | 2,776 |
| Jul 4, 2025 | 25.84 | 25.84 | 24.50 | 25.84 | 25.84 | 7.13% | 12,688 |
| Jul 3, 2025 | 24.12 | 25.84 | 24.12 | 24.12 | 24.12 | 2.20% | 4,580 |
| Jul 2, 2025 | 23.60 | 25.84 | 23.50 | 23.60 | 23.60 | -7.81% | 39,863 |
| Jul 1, 2025 | 25.60 | 25.86 | 23.80 | 25.60 | 25.60 | 0.39% | 95,831 |
| Jun 30, 2025 | 25.50 | 26.00 | 24.02 | 25.50 | 25.50 | 2.20% | 69,676 |
| Jun 27, 2025 | 24.95 | 24.95 | 23.88 | 24.95 | 24.95 | 4.05% | 100,096 |
| Jun 26, 2025 | 23.98 | 24.95 | 23.86 | 23.98 | 23.98 | -2.12% | 12,185 |
| Jun 25, 2025 | 24.50 | 24.95 | 24.02 | 24.50 | 24.50 | 2.08% | 881 |
| Jun 24, 2025 | 24.00 | 24.95 | 24.00 | 24.00 | 24.00 | -3.73% | 1,203,638 |
| Jun 23, 2025 | 24.93 | 24.93 | 23.80 | 24.93 | 24.93 | 3.87% | 15,525 |
| Jun 20, 2025 | 24.00 | 24.93 | 24.00 | 24.00 | 24.00 | -3.73% | 5,361 |
| Jun 19, 2025 | 24.93 | 24.95 | 23.77 | 24.93 | 24.93 | 0.12% | 6,145 |
| Jun 18, 2025 | 24.90 | 25.40 | 23.70 | 24.90 | 24.90 | 5.96% | 2,411,581 |
| Jun 17, 2025 | 23.50 | 25.50 | 23.50 | 23.50 | 23.50 | -2.08% | 45,922 |
| Jun 16, 2025 | 24.00 | 25.82 | 24.00 | 24.00 | 24.00 | -7.05% | 48,031 |
| Jun 13, 2025 | 25.82 | 25.82 | 25.20 | 25.82 | 25.82 | 3.28% | 13,047 |
| Jun 12, 2025 | 25.00 | 25.90 | 25.00 | 25.00 | 25.00 | -0.56% | 18,200 |
| Jun 11, 2025 | 25.14 | 25.90 | 25.14 | 25.14 | 25.14 | 0.56% | 8,413 |
| Jun 10, 2025 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | -0.48% | 123,403 |
| Jun 9, 2025 | 25.12 | 26.00 | 25.00 | 25.12 | 25.12 | -1.49% | 39,871 |
| Jun 6, 2025 | 25.50 | 25.50 | 25.00 | 25.50 | 25.50 | 1.96% | 19,608 |
| Jun 5, 2025 | 25.01 | 26.00 | 25.01 | 25.01 | 25.01 | -4.90% | 56,921 |
| Jun 4, 2025 | 26.30 | 27.00 | 25.01 | 26.30 | 26.30 | -2.59% | 20,901 |
| Jun 3, 2025 | 27.00 | 28.93 | 26.50 | 27.00 | 27.00 | -3.57% | 112,886 |
| Jun 2, 2025 | 28.00 | 28.91 | 28.00 | 28.00 | 28.00 | - | 25,143 |
| May 30, 2025 | 28.00 | 28.88 | 28.00 | 28.00 | 28.00 | -3.08% | 40,129 |
| May 29, 2025 | 28.89 | 28.90 | 28.02 | 28.89 | 28.89 | 3.18% | 7,675 |
| May 28, 2025 | 28.00 | 28.01 | 28.00 | 28.00 | 28.00 | - | 42,600 |
| May 27, 2025 | 28.00 | 28.10 | 28.00 | 28.00 | 28.00 | - | 16,044 |
| May 26, 2025 | 28.00 | 28.90 | 28.00 | 28.00 | 28.00 | -3.01% | 6,641 |