Jamaica Broilers Group Limited (JMSE:JBG)
Jamaica · Delayed Price · Currency is JMD 14.30
+0.35 (2.51%)
At close: Sep 28, 2026
Jamaica Broilers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 12.31 | 12.50 | 12.31 | 12.31 | 12.31 | -0.73% | 41,900 |
| Aug 27, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 8,666 |
| Aug 26, 2026 | 12.40 | 12.50 | 12.02 | 12.40 | 12.40 | -0.80% | 34,654 |
| Aug 25, 2026 | 12.50 | 12.50 | 11.80 | 12.50 | 12.50 | 1.21% | 232,871 |
| Aug 24, 2026 | 12.35 | 13.00 | 12.30 | 12.35 | 12.35 | -5.00% | 22,139 |
| Aug 21, 2026 | 13.00 | 13.00 | 11.77 | 13.00 | 13.00 | 6.12% | 117,981 |
| Aug 20, 2026 | 12.25 | 13.20 | 12.00 | 12.25 | 12.25 | -4.67% | 86,462 |
| Aug 19, 2026 | 12.85 | 13.00 | 10.00 | 12.85 | 12.85 | -0.77% | 218,992 |
| Aug 18, 2026 | 12.95 | 13.00 | 12.95 | 12.95 | 12.95 | -0.38% | 58,454 |
| Aug 17, 2026 | 13.00 | 13.20 | 12.97 | 13.00 | 13.00 | -1.52% | 37,754 |
| 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 |