JB Foods Limited (SGX:BEW)
Singapore · Delayed Price · Currency is SGD 0.4900
+0.0050 (1.03%)
At close: Sep 8, 2025
JB Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 1.03% | 30,000 |
| Sep 5, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | -2.02% | 86,000 |
| Sep 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1.02% | 23,000 |
| Sep 3, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | - | - | 40,000 |
| Sep 2, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | - | -2.00% | 37,900 |
| Sep 1, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | - | 3.09% | 91,700 |
| Aug 29, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | 69,600 |
| Aug 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | -2.02% | 300 |
| Aug 27, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1.02% | 20,100 |
| Aug 26, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | - |
| Aug 25, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | 6,600 |
| Aug 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | - |
| Aug 21, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | - | 2.08% | 37,000 |
| Aug 20, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | - | 2.13% | 140,100 |
| Aug 19, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | - | - |
| Aug 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | - | - |
| Aug 15, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | - | - |
| Aug 14, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | 2.17% | 5,700 |
| Aug 13, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | - |
| Aug 12, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | 10,000 |
| Aug 11, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | - | 1.10% | 87,300 |
| Aug 8, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | -1.09% | 32,400 |
| Aug 7, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | - | -4.17% | 53,200 |
| Aug 6, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | - | 2.13% | 210,100 |
| Aug 5, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | - | -2.08% | 508,600 |
| Aug 4, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | - | -1.03% | 230,300 |
| Aug 1, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | - | -2.02% | 116,300 |
| Jul 31, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | - | -1.00% | 59,500 |
| Jul 30, 2025 | 0.48 | 0.50 | 0.47 | 0.50 | - | 4.17% | 257,200 |
| Jul 29, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | 1.05% | 80,300 |
| Jul 28, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | - | 1.06% | 159,500 |
| Jul 25, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | 2.17% | 100 |
| Jul 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | - |
| Jul 23, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | - | - | 498,300 |
| Jul 22, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | - | -2.13% | 147,000 |
| Jul 21, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | -1.05% | 45,500 |
| Jul 18, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | 1.06% | 100 |
| Jul 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | 1.08% | 11,700 |
| Jul 16, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | - | 2.20% | 120,500 |
| Jul 15, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | 3.41% | 24,500 |
| Jul 14, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | - |
| Jul 11, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | - |
| Jul 10, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | - |
| Jul 9, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | - |
| Jul 8, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | 6,000 |
| Jul 7, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | - |
| Jul 4, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | - | -1.12% | 9,000 |
| Jul 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -1.11% | 7,500 |
| Jul 2, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | 24,500 |
| Jul 1, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | - | -1.10% | 119,600 |