JB Foods Limited (SGX:BEW)
0.5050
0.00 (0.00%)
At close: Sep 26, 2025
JB Foods Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 24, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 25,000 |
Sep 23, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 4,000 |
Sep 19, 2025 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | 2.02% | 91,900 |
Sep 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 32,000 |
Sep 17, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 180,200 |
Sep 16, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -0.99% | 95,000 |
Sep 15, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 4.12% | 251,400 |
Sep 11, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 45,000 |
Sep 9, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.02% | 70,000 |
Sep 8, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.03% | 30,000 |
Sep 5, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.02% | 86,000 |
Sep 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.02% | 23,000 |
Sep 3, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | - | 40,000 |
Sep 2, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 37,900 |
Sep 1, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 3.09% | 91,700 |
Aug 29, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 69,600 |
Aug 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.02% | 300 |
Aug 27, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.02% | 20,100 |
Aug 25, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 6,600 |
Aug 21, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 2.08% | 37,000 |
Aug 20, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 2.13% | 140,100 |
Aug 14, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 2.17% | 5,700 |
Aug 12, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 10,000 |
Aug 11, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | 1.10% | 87,300 |
Aug 8, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 32,400 |
Aug 7, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -4.17% | 53,200 |
Aug 6, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.46 | 2.13% | 210,100 |
Aug 5, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.45 | -2.08% | 508,600 |
Aug 4, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.46 | -1.03% | 230,300 |
Aug 1, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.46 | -2.02% | 116,300 |
Jul 31, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.47 | -1.00% | 59,500 |
Jul 30, 2025 | 0.48 | 0.50 | 0.47 | 0.50 | 0.48 | 4.17% | 257,200 |
Jul 29, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | 1.05% | 80,300 |
Jul 28, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.45 | 1.06% | 159,500 |
Jul 25, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | 2.17% | 100 |
Jul 23, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.44 | - | 498,300 |
Jul 22, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.44 | -2.13% | 147,000 |
Jul 21, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | -1.05% | 45,500 |
Jul 18, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.45 | 1.06% | 100 |
Jul 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | 1.08% | 11,700 |
Jul 16, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.45 | 2.20% | 120,500 |
Jul 15, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44 | 1.11% | 24,500 |
Jul 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.43 | 2.27% | 11,000 |
Jul 8, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.42 | - | 6,000 |
Jul 4, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.42 | -1.12% | 9,000 |
Jul 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.43 | -1.11% | 7,500 |
Jul 2, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.43 | - | 24,500 |
Jul 1, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.43 | -1.10% | 119,600 |
Jun 27, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.44 | 2.25% | 52,100 |
Jun 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.43 | -1.11% | 9,500 |