Jamaica Broilers Group Limited (JMSE:JBG)
Jamaica · Delayed Price · Currency is JMD 14.05
-0.17 (-1.20%)
At close: Nov 9, 2026
Jamaica Broilers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 14.05 | 14.77 | 14.00 | 14.05 | 14.05 | -1.20% | 2,368,460 |
| Nov 6, 2026 | 14.22 | 14.75 | 14.20 | 14.22 | 14.22 | 0.14% | 290,754 |
| Nov 5, 2026 | 14.20 | 14.85 | 14.20 | 14.20 | 14.20 | -4.18% | 265,582 |
| Nov 4, 2026 | 14.82 | 14.85 | 14.00 | 14.82 | 14.82 | -0.13% | 2,036,619 |
| Nov 3, 2026 | 14.84 | 14.85 | 14.59 | 14.84 | 14.84 | 0.82% | 365,601 |
| Nov 2, 2026 | 14.72 | 14.72 | 14.66 | 14.72 | 14.72 | 2.94% | 11,957 |
| Oct 30, 2026 | 14.30 | 14.80 | 14.30 | 14.30 | 14.30 | -3.31% | 277,300 |
| Oct 29, 2026 | 14.79 | 14.80 | 14.30 | 14.79 | 14.79 | 3.43% | 78,945 |
| Oct 28, 2026 | 14.30 | 14.30 | 14.26 | 14.30 | 14.30 | - | 68,935 |
| Oct 27, 2026 | 14.30 | 14.30 | 14.27 | 14.30 | 14.30 | 2.14% | 49,003 |
| Oct 26, 2026 | 14.00 | 14.30 | 14.00 | 14.00 | 14.00 | - | 302,656 |
| Oct 23, 2026 | 14.00 | 14.40 | 14.00 | 14.00 | 14.00 | -2.78% | 122,676 |
| Oct 22, 2026 | 14.40 | 14.40 | 14.00 | 14.40 | 14.40 | - | 21,875 |
| Oct 21, 2026 | 14.40 | 14.48 | 14.00 | 14.40 | 14.40 | -0.41% | 84,028 |
| Oct 20, 2026 | 14.46 | 14.48 | 14.00 | 14.46 | 14.46 | -0.14% | 13,090 |
| Oct 16, 2026 | 14.48 | 14.48 | 14.00 | 14.48 | 14.48 | 3.43% | 132,101 |
| Oct 15, 2026 | 14.00 | 14.49 | 13.90 | 14.00 | 14.00 | - | 175,431 |
| Oct 14, 2026 | 14.00 | 14.40 | 14.00 | 14.00 | 14.00 | - | 171,884 |
| Oct 13, 2026 | 14.00 | 15.00 | 14.00 | 14.00 | 14.00 | -4.24% | 970,735 |
| Oct 12, 2026 | 14.62 | 14.62 | 14.00 | 14.62 | 14.62 | 0.14% | 189,526 |
| Oct 9, 2026 | 14.60 | 14.88 | 14.00 | 14.60 | 14.60 | -0.61% | 1,296,261 |
| Oct 8, 2026 | 14.69 | 14.78 | 14.50 | 14.69 | 14.69 | -0.68% | 41,039 |
| Oct 7, 2026 | 14.79 | 14.90 | 14.30 | 14.79 | 14.79 | -0.74% | 313,111 |
| Oct 6, 2026 | 14.90 | 15.78 | 14.90 | 14.90 | 14.90 | 0.27% | 327,289 |
| Oct 5, 2026 | 14.86 | 15.00 | 14.86 | 14.86 | 14.86 | -0.87% | 125,816 |
| Oct 2, 2026 | 14.99 | 15.00 | 14.50 | 14.99 | 14.99 | 0.07% | 519,561 |
| Oct 1, 2026 | 14.98 | 15.00 | 14.80 | 14.98 | 14.98 | -0.07% | 144,213 |
| Sep 30, 2026 | 14.99 | 15.29 | 14.15 | 14.99 | 14.99 | 5.64% | 755,147 |
| Sep 29, 2026 | 14.19 | 14.50 | 14.16 | 14.19 | 14.19 | -0.77% | 795,374 |
| Sep 28, 2026 | 14.30 | 14.58 | 14.29 | 14.30 | 14.30 | 2.51% | 132,980 |
| Sep 25, 2026 | 13.95 | 14.63 | 13.34 | 13.95 | 13.95 | 5.20% | 98,305 |
| Sep 24, 2026 | 13.26 | 14.94 | 13.05 | 13.26 | 13.26 | -11.60% | 361,559 |
| Sep 23, 2026 | 15.00 | 15.27 | 12.00 | 15.00 | 15.00 | 20.00% | 8,978,509 |
| Sep 22, 2026 | 12.50 | 12.70 | 12.00 | 12.50 | 12.50 | 2.88% | 162,203 |
| Sep 21, 2026 | 12.15 | 12.65 | 12.10 | 12.15 | 12.15 | -2.41% | 213,980 |
| Sep 18, 2026 | 12.45 | 12.65 | 12.45 | 12.45 | 12.45 | -1.58% | 5,119 |
| Sep 17, 2026 | 12.65 | 12.65 | 12.40 | 12.65 | 12.65 | 0.40% | 22,674 |
| Sep 16, 2026 | 12.60 | 12.60 | 12.50 | 12.60 | 12.60 | 2.02% | 7,744 |
| Sep 15, 2026 | 12.35 | 12.70 | 12.35 | 12.35 | 12.35 | -2.76% | 8,315 |
| Sep 14, 2026 | 12.70 | 12.70 | 12.15 | 12.70 | 12.70 | - | 88,622 |
| Sep 11, 2026 | 12.70 | 12.70 | 12.50 | 12.70 | 12.70 | 1.60% | 6,026 |
| Sep 10, 2026 | 12.50 | 12.70 | 12.50 | 12.50 | 12.50 | -1.57% | 37,433 |
| Sep 9, 2026 | 12.70 | 12.73 | 12.70 | 12.70 | 12.70 | -0.24% | 7,016 |
| Sep 8, 2026 | 12.73 | 12.73 | 12.61 | 12.73 | 12.73 | - | 23,415 |
| Sep 7, 2026 | 12.73 | 12.73 | 12.40 | 12.73 | 12.73 | 0.24% | 13,002 |
| Sep 4, 2026 | 12.70 | 12.70 | 12.45 | 12.70 | 12.70 | 3.25% | 9,063 |
| Sep 3, 2026 | 12.30 | 12.73 | 12.30 | 12.30 | 12.30 | -5.38% | 477,748 |
| Sep 2, 2026 | 13.00 | 13.00 | 12.30 | 13.00 | 13.00 | 0.08% | 59,791 |
| Sep 1, 2026 | 12.99 | 12.99 | 12.50 | 12.99 | 12.99 | 3.92% | 9,367 |
| Aug 31, 2026 | 12.50 | 12.99 | 12.50 | 12.50 | 12.50 | 1.54% | 12,511 |