Jamaica Broilers Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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