Jamaica Broilers Group Limited (JMSE:JBG)
Jamaica · Delayed Price · Currency is JMD 14.60
-0.40 (-2.67%)
At close: May 22, 2026
Jamaica Broilers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 15.15 | 15.85 | 15.15 | 15.15 | 15.15 | -4.42% | 45,075 |
| Apr 22, 2026 | 15.85 | 15.90 | 15.52 | 15.85 | 15.85 | -0.31% | 36,916 |
| Apr 21, 2026 | 15.90 | 16.50 | 15.90 | 15.90 | 15.90 | -3.64% | 41,157 |
| Apr 20, 2026 | 16.50 | 16.50 | 16.02 | 16.50 | 16.50 | 2.68% | 63,471 |
| Apr 17, 2026 | 16.07 | 16.07 | 15.95 | 16.07 | 16.07 | 0.56% | 63,162 |
| Apr 16, 2026 | 15.98 | 15.98 | 14.97 | 15.98 | 15.98 | 6.89% | 69,831 |
| Apr 15, 2026 | 14.95 | 14.95 | 14.94 | 14.95 | 14.95 | - | 67,749 |
| Apr 14, 2026 | 14.95 | 14.95 | 14.83 | 14.95 | 14.95 | - | 1,729 |
| Apr 13, 2026 | 14.95 | 14.95 | 14.76 | 14.95 | 14.95 | 1.29% | 290,040 |
| Apr 10, 2026 | 14.76 | 14.80 | 14.76 | 14.76 | 14.76 | -0.27% | 40,152 |
| Apr 9, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 12,218 |
| Apr 8, 2026 | 14.80 | 14.86 | 14.80 | 14.80 | 14.80 | -0.40% | 12,720 |
| Apr 7, 2026 | 14.86 | 14.86 | 14.80 | 14.86 | 14.86 | 2.48% | 74,115 |
| Apr 2, 2026 | 14.50 | 14.86 | 14.50 | 14.50 | 14.50 | -2.42% | 26,107 |
| Apr 1, 2026 | 14.86 | 14.86 | 14.72 | 14.86 | 14.86 | 0.13% | 16,113 |
| Mar 31, 2026 | 14.84 | 14.86 | 14.75 | 14.84 | 14.84 | 2.34% | 14,416 |
| Mar 30, 2026 | 14.50 | 14.87 | 14.50 | 14.50 | 14.50 | -2.55% | 27,065 |
| Mar 27, 2026 | 14.88 | 14.95 | 14.88 | 14.88 | 14.88 | -0.47% | 8,278 |
| Mar 26, 2026 | 14.95 | 14.95 | 14.86 | 14.95 | 14.95 | 0.67% | 26,750 |
| Mar 25, 2026 | 14.85 | 14.95 | 14.75 | 14.85 | 14.85 | -0.54% | 15,914 |
| Mar 24, 2026 | 14.93 | 14.95 | 14.20 | 14.93 | 14.93 | 5.14% | 46,174 |
| Mar 23, 2026 | 14.20 | 14.95 | 13.00 | 14.20 | 14.20 | -5.02% | 153,426 |
| Mar 20, 2026 | 14.95 | 15.98 | 14.95 | 14.95 | 14.95 | -6.45% | 53,518 |
| Mar 19, 2026 | 15.98 | 15.99 | 15.04 | 15.98 | 15.98 | 6.53% | 11,247 |
| Mar 18, 2026 | 15.00 | 16.07 | 14.00 | 15.00 | 15.00 | -6.66% | 214,622 |
| Mar 17, 2026 | 16.07 | 16.25 | 16.06 | 16.07 | 16.07 | -1.41% | 6,700 |
| Mar 16, 2026 | 16.30 | 16.30 | 16.06 | 16.30 | 16.30 | - | 3,794 |
| Mar 13, 2026 | 16.30 | 16.40 | 16.30 | 16.30 | 16.30 | -0.61% | 48,185 |
| Mar 12, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.12% | 13,300 |