Jamaica Broilers Group Limited (JMSE:JBG)
Jamaica · Delayed Price · Currency is JMD 13.70
-0.29 (-2.07%)
At close: Jul 3, 2026
Jamaica Broilers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 14.61 | 15.00 | 14.61 | 14.61 | 14.61 | -1.28% | 9,296 |
| Jun 3, 2026 | 14.80 | 15.28 | 14.80 | 14.80 | 14.80 | -1.33% | 45,644 |
| Jun 2, 2026 | 15.00 | 15.28 | 14.80 | 15.00 | 15.00 | -1.90% | 42,056 |
| Jun 1, 2026 | 15.29 | 15.30 | 15.10 | 15.29 | 15.29 | -0.07% | 2,271 |
| May 29, 2026 | 15.30 | 15.30 | 14.60 | 15.30 | 15.30 | - | 14,592 |
| May 28, 2026 | 15.30 | 15.40 | 14.60 | 15.30 | 15.30 | -0.33% | 35,877 |
| May 27, 2026 | 15.35 | 15.35 | 14.63 | 15.35 | 15.35 | 4.99% | 19,038 |
| May 26, 2026 | 14.62 | 15.00 | 14.62 | 14.62 | 14.62 | 0.14% | 14,107 |
| May 22, 2026 | 14.60 | 15.00 | 14.55 | 14.60 | 14.60 | -2.67% | 43,558 |
| May 21, 2026 | 15.00 | 15.45 | 14.10 | 15.00 | 15.00 | 11.11% | 24,113 |
| May 20, 2026 | 13.50 | 15.66 | 13.50 | 13.50 | 13.50 | -12.90% | 167,389 |
| May 19, 2026 | 15.50 | 15.50 | 15.25 | 15.50 | 15.50 | -0.96% | 14,804 |
| May 18, 2026 | 15.65 | 15.66 | 15.25 | 15.65 | 15.65 | 2.96% | 18,791 |
| May 15, 2026 | 15.20 | 15.66 | 15.15 | 15.20 | 15.20 | -1.04% | 27,621 |
| May 14, 2026 | 15.36 | 15.60 | 15.10 | 15.36 | 15.36 | -0.26% | 6,883 |
| May 13, 2026 | 15.40 | 15.50 | 15.10 | 15.40 | 15.40 | -0.65% | 54,418 |
| May 12, 2026 | 15.50 | 15.50 | 15.30 | 15.50 | 15.50 | 0.65% | 17,891 |
| May 11, 2026 | 15.40 | 15.40 | 15.20 | 15.40 | 15.40 | - | 4,411 |
| May 8, 2026 | 15.40 | 15.40 | 15.27 | 15.40 | 15.40 | - | 7,421 |
| May 7, 2026 | 15.40 | 15.64 | 15.40 | 15.40 | 15.40 | 0.85% | 42,304 |
| May 6, 2026 | 15.27 | 15.40 | 15.20 | 15.27 | 15.27 | -2.49% | 43,688 |
| May 5, 2026 | 15.66 | 15.90 | 15.30 | 15.66 | 15.66 | - | 42,768 |
| May 4, 2026 | 15.66 | 15.90 | 15.10 | 15.66 | 15.66 | 2.69% | 21,449 |
| May 1, 2026 | 15.25 | 15.25 | 15.10 | 15.25 | 15.25 | 0.13% | 19,219 |
| Apr 30, 2026 | 15.23 | 15.25 | 15.10 | 15.23 | 15.23 | -0.13% | 41,007 |
| Apr 29, 2026 | 15.25 | 15.25 | 15.20 | 15.25 | 15.25 | - | 8,964 |
| Apr 28, 2026 | 15.25 | 15.50 | 15.21 | 15.25 | 15.25 | -1.61% | 23,955 |
| Apr 27, 2026 | 15.50 | 15.85 | 15.15 | 15.50 | 15.50 | 2.31% | 9,365 |
| Apr 24, 2026 | 15.15 | 15.85 | 15.15 | 15.15 | 15.15 | - | 74,877 |