Jamaica Broilers Group Limited (JMSE:JBG)
Jamaica · Delayed Price · Currency is JMD 13.00
-0.20 (-1.52%)
At close: Aug 17, 2026
Jamaica Broilers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 13.20 | 13.20 | 13.00 | 13.20 | 13.20 | - | 163,358 |
| Aug 13, 2026 | 13.20 | 13.25 | 13.00 | 13.20 | 13.20 | - | 57,839 |
| Aug 12, 2026 | 13.20 | 13.25 | 12.86 | 13.20 | 13.20 | 1.54% | 31,439 |
| Aug 11, 2026 | 13.00 | 13.50 | 12.99 | 13.00 | 13.00 | -3.70% | 168,187 |
| Aug 10, 2026 | 13.50 | 13.93 | 13.48 | 13.50 | 13.50 | - | 50,015 |
| Aug 7, 2026 | 13.50 | 14.00 | 12.85 | 13.50 | 13.50 | -2.88% | 295,118 |
| Aug 5, 2026 | 13.90 | 13.96 | 13.90 | 13.90 | 13.90 | -0.71% | 16,598 |
| Aug 4, 2026 | 14.00 | 14.00 | 13.60 | 14.00 | 14.00 | 0.29% | 186,639 |
| Aug 3, 2026 | 13.96 | 14.00 | 13.95 | 13.96 | 13.96 | 0.07% | 65,632 |
| Jul 31, 2026 | 13.95 | 14.00 | 13.95 | 13.95 | 13.95 | -0.29% | 133,200 |
| Jul 30, 2026 | 13.99 | 13.99 | 13.83 | 13.99 | 13.99 | 0.65% | 17,935 |
| Jul 29, 2026 | 13.90 | 13.95 | 13.83 | 13.90 | 13.90 | - | 9,185 |
| Jul 28, 2026 | 13.90 | 13.90 | 13.83 | 13.90 | 13.90 | 0.72% | 6,363 |
| Jul 27, 2026 | 13.80 | 13.90 | 13.80 | 13.80 | 13.80 | -0.29% | 39,461 |
| Jul 24, 2026 | 13.84 | 13.84 | 13.80 | 13.84 | 13.84 | - | 26,459 |
| Jul 23, 2026 | 13.84 | 13.85 | 13.84 | 13.84 | 13.84 | 0.29% | 23,518 |
| Jul 22, 2026 | 13.80 | 13.90 | 13.80 | 13.80 | 13.80 | -0.29% | 148,081 |
| Jul 21, 2026 | 13.84 | 13.87 | 13.84 | 13.84 | 13.84 | - | 7,640 |
| Jul 20, 2026 | 13.84 | 13.90 | 13.83 | 13.84 | 13.84 | 0.29% | 34,911 |
| Jul 17, 2026 | 13.80 | 13.95 | 13.80 | 13.80 | 13.80 | - | 43,201 |
| Jul 16, 2026 | 13.80 | 14.00 | 13.80 | 13.80 | 13.80 | -1.43% | 135,170 |
| Jul 15, 2026 | 14.00 | 14.00 | 13.90 | 14.00 | 14.00 | - | 47,220 |
| Jul 14, 2026 | 14.00 | 14.00 | 13.90 | 14.00 | 14.00 | - | 52,287 |
| Jul 13, 2026 | 14.00 | 14.00 | 13.84 | 14.00 | 14.00 | - | 50,824 |
| Jul 10, 2026 | 14.00 | 14.00 | 13.85 | 14.00 | 14.00 | 1.30% | 76,351 |
| Jul 9, 2026 | 13.82 | 14.00 | 13.82 | 13.82 | 13.82 | -1.14% | 35,647 |
| Jul 8, 2026 | 13.98 | 14.00 | 13.98 | 13.98 | 13.98 | 0.07% | 56,209 |
| Jul 7, 2026 | 13.97 | 14.00 | 13.90 | 13.97 | 13.97 | 0.79% | 14,158 |
| Jul 6, 2026 | 13.86 | 14.00 | 13.86 | 13.86 | 13.86 | 1.17% | 92,066 |
| Jul 3, 2026 | 13.70 | 14.00 | 13.70 | 13.70 | 13.70 | -2.07% | 15,475 |
| Jul 2, 2026 | 13.99 | 14.00 | 13.46 | 13.99 | 13.99 | 0.65% | 245,668 |
| Jul 1, 2026 | 13.90 | 13.90 | 13.46 | 13.90 | 13.90 | 3.73% | 3,049 |
| Jun 30, 2026 | 13.40 | 13.96 | 13.40 | 13.40 | 13.40 | -1.47% | 76,441 |
| Jun 29, 2026 | 13.60 | 13.97 | 13.06 | 13.60 | 13.60 | 0.74% | 37,350 |
| Jun 26, 2026 | 13.50 | 13.97 | 13.06 | 13.50 | 13.50 | -3.57% | 36,024 |
| Jun 25, 2026 | 14.00 | 14.00 | 13.95 | 14.00 | 14.00 | - | 185,506 |
| Jun 24, 2026 | 14.00 | 14.00 | 13.98 | 14.00 | 14.00 | -1.06% | 125,343 |
| Jun 23, 2026 | 14.15 | 14.15 | 14.00 | 14.15 | 14.15 | 0.07% | 83,107 |
| Jun 22, 2026 | 14.14 | 14.14 | 14.00 | 14.14 | 14.14 | 0.07% | 29,344 |
| Jun 19, 2026 | 14.13 | 14.69 | 14.00 | 14.13 | 14.13 | -2.89% | 118,048 |
| Jun 18, 2026 | 14.55 | 14.69 | 14.53 | 14.55 | 14.55 | 0.34% | 160,151 |
| Jun 17, 2026 | 14.50 | 14.73 | 14.50 | 14.50 | 14.50 | -0.68% | 127,825 |
| Jun 16, 2026 | 14.60 | 14.73 | 14.60 | 14.60 | 14.60 | - | 45,618 |
| Jun 15, 2026 | 14.60 | 14.80 | 14.58 | 14.60 | 14.60 | -2.67% | 12,062 |
| Jun 12, 2026 | 15.00 | 15.00 | 14.58 | 15.00 | 15.00 | 2.67% | 6,684 |
| Jun 11, 2026 | 14.61 | 15.09 | 14.61 | 14.61 | 14.61 | -3.25% | 36,792 |
| Jun 10, 2026 | 15.10 | 15.29 | 14.87 | 15.10 | 15.10 | 0.67% | 5,385 |
| Jun 9, 2026 | 15.00 | 15.29 | 14.70 | 15.00 | 15.00 | - | 4,246 |
| Jun 8, 2026 | 15.00 | 15.29 | 15.00 | 15.00 | 15.00 | - | 13,623 |
| Jun 5, 2026 | 15.00 | 15.00 | 14.61 | 15.00 | 15.00 | 2.67% | 11,965 |