Skip to main content
logo
JB Foods Limited (SGX:BEW)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.6550
-0.0050 (-0.76%)
Last updated: Feb 9, 2026, 10:59 AM SGT

JB Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20260.660.660.660.660.66-72,700
Feb 5, 20260.660.660.650.660.66-59,700
Feb 4, 20260.660.660.660.660.66-1.49%3,000
Feb 3, 20260.640.680.640.670.675.51%108,900
Feb 2, 20260.650.650.630.640.64-2.31%84,500
Jan 30, 20260.670.670.650.650.65-2.99%82,400
Jan 27, 20260.670.670.670.670.67-1.47%61,500
Jan 23, 20260.680.680.680.680.68-7,200
Jan 22, 20260.670.680.670.680.680.74%30,200
Jan 21, 20260.670.680.670.680.68-2.88%119,100
Jan 19, 20260.680.700.680.700.70-10,200
Jan 16, 20260.690.700.680.700.70-20,400
Jan 15, 20260.700.700.700.700.70-3.47%17,100
Jan 14, 20260.680.720.680.720.725.88%187,300
Jan 13, 20260.680.680.680.680.68-0.73%2,000
Jan 12, 20260.670.700.670.690.692.24%514,100
Jan 9, 20260.650.670.650.670.673.08%20,800
Jan 8, 20260.670.690.650.650.65-3.70%111,000
Jan 7, 20260.680.680.680.680.68-0.74%56,800
Jan 6, 20260.680.690.680.680.68-97,400
Jan 5, 20260.700.700.660.680.68-2.16%80,500
Jan 2, 20260.700.700.700.700.70-2.11%3,500
Dec 31, 20250.680.710.680.710.714.41%98,100
Dec 30, 20250.640.680.640.680.683.82%82,700
Dec 29, 20250.650.660.650.660.660.77%29,300
Dec 26, 20250.610.650.610.650.653.17%28,500
Dec 24, 20250.620.630.620.630.632.44%5,500
Dec 23, 20250.600.630.600.620.621.65%162,000
Dec 22, 20250.620.620.610.610.61-1.63%212,900
Dec 19, 20250.620.620.620.620.62-0.81%30,700
Dec 18, 20250.630.630.620.620.62-1.59%35,200
Dec 17, 20250.630.630.630.630.63-1.56%2,800
Dec 16, 20250.640.650.640.640.64-0.78%19,200
Dec 15, 20250.640.650.640.650.650.78%2,300
Dec 12, 20250.670.690.640.640.64-3.03%194,200
Dec 11, 20250.640.690.640.660.664.76%320,500
Dec 10, 20250.630.630.630.630.630.80%26,600
Dec 9, 20250.630.630.630.630.63-0.79%30,200
Dec 8, 20250.630.630.630.630.63-1.56%10,800
Dec 5, 20250.630.640.630.640.641.59%30,900
Dec 4, 20250.640.650.630.630.63-209,800
Dec 2, 20250.640.670.630.630.63-3.08%101,300
Dec 1, 20250.620.650.620.650.654.00%99,900
Nov 28, 20250.640.640.630.630.63-3.10%110,400
Nov 27, 20250.630.650.630.650.65-35,700
Nov 26, 20250.630.650.630.650.652.38%91,800
Nov 25, 20250.660.660.620.630.63-5.97%389,600
Nov 24, 20250.660.670.650.670.673.88%89,100
Nov 21, 20250.670.670.640.650.65-5.15%139,100
Nov 20, 20250.700.700.670.680.68-4.23%361,800