Berger Paints Jamaica Limited (JMSE:BRG)
Jamaica
· Delayed Price · Currency is JMD 5.81
-0.89 (-13.28%)
At close: Dec 4, 2025
Berger Paints Jamaica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 8.26% | 115 |
| Dec 4, 2025 | 5.81 | 6.70 | 5.70 | 5.81 | 5.81 | -13.28% | 31,373 |
| Dec 3, 2025 | 6.70 | 6.70 | 5.88 | 6.70 | 6.70 | - | 14,620 |
| Dec 2, 2025 | 6.70 | 6.70 | 5.70 | 6.70 | 6.70 | 0.15% | 56,694 |
| Dec 1, 2025 | 6.69 | 6.69 | 5.70 | 6.69 | 6.69 | 2.14% | 2,300 |
| Nov 28, 2025 | 6.55 | 6.69 | 6.55 | 6.55 | 6.55 | -2.09% | 10,105 |
| Nov 27, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 2.14% | 2 |
| Nov 26, 2025 | 6.55 | 6.69 | 6.55 | 6.55 | 6.55 | -2.09% | 2,310 |
| Nov 25, 2025 | 6.69 | 6.69 | 6.41 | 6.69 | 6.69 | 4.37% | 1,646 |
| Nov 20, 2025 | 6.41 | 6.69 | 5.00 | 6.41 | 6.41 | 12.46% | 1,101 |
| Nov 19, 2025 | 5.70 | 6.69 | 5.70 | 5.70 | 5.70 | -14.93% | 1,436 |
| Nov 18, 2025 | 6.70 | 6.70 | 6.69 | 6.70 | 6.70 | - | 2,053 |
| Nov 17, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 1,841 |
| Nov 14, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.15% | 1,267 |
| Nov 13, 2025 | 6.69 | 6.70 | 6.33 | 6.69 | 6.69 | 1.06% | 53,006 |
| Nov 12, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 4.58% | 188 |
| Nov 11, 2025 | 6.33 | 6.37 | 6.33 | 6.33 | 6.33 | -4.67% | 7,503 |
| Nov 10, 2025 | 6.64 | 6.64 | 5.64 | 6.64 | 6.64 | 0.15% | 25,552 |
| Nov 7, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 10.50% | 161 |
| Nov 6, 2025 | 6.00 | 6.22 | 6.00 | 6.00 | 6.00 | -9.64% | 86,510 |
| Nov 5, 2025 | 6.64 | 6.65 | 6.64 | 6.64 | 6.64 | -0.15% | 10,050 |
| Nov 4, 2025 | 6.65 | 6.69 | 6.65 | 6.65 | 6.65 | - | 3,471 |
| Nov 3, 2025 | 6.65 | 6.68 | 6.65 | 6.65 | 6.65 | - | 8,226 |
| Oct 31, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 70 |
| Oct 30, 2025 | 6.65 | 6.65 | 6.23 | 6.65 | 6.65 | -0.75% | 379 |
| Oct 24, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 7,129 |
| Oct 23, 2025 | 6.70 | 6.70 | 6.22 | 6.70 | 6.70 | - | 3,548 |
| Oct 22, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | 1,264 |
| Oct 21, 2025 | 6.60 | 6.70 | 6.60 | 6.60 | 6.60 | 6.11% | 1,404 |
| Oct 17, 2025 | 6.22 | 6.65 | 6.22 | 6.22 | 6.22 | -7.16% | 7,503 |
| Oct 16, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 5,717 |
| Oct 15, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 7.72% | 115 |
| Oct 14, 2025 | 6.22 | 6.70 | 6.22 | 6.22 | 6.22 | -7.16% | 651 |
| Oct 13, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 41 |
| Oct 10, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 727 |
| Oct 9, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 10.20% | 510 |
| Oct 8, 2025 | 6.08 | 6.70 | 6.08 | 6.08 | 6.08 | -8.02% | 1,165 |
| Oct 7, 2025 | 6.61 | 6.70 | 6.61 | 6.61 | 6.61 | -1.34% | 535 |
| Oct 6, 2025 | 6.70 | 6.70 | 6.50 | 6.70 | 6.70 | 9.84% | 8,224 |
| Oct 3, 2025 | 6.10 | 6.65 | 6.10 | 6.10 | 6.10 | -8.96% | 255 |
| Oct 2, 2025 | 6.70 | 6.70 | 6.69 | 6.70 | 6.70 | - | 946 |
| Oct 1, 2025 | 6.70 | 6.70 | 6.69 | 6.70 | 6.70 | 0.15% | 1,402 |
| Sep 30, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 9.67% | 300 |
| Sep 29, 2025 | 6.10 | 6.70 | 6.08 | 6.10 | 6.10 | -8.41% | 9,589 |
| Sep 26, 2025 | 6.66 | 6.69 | 6.08 | 6.66 | 6.66 | 9.54% | 1,044 |
| Sep 25, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - | 33,474 |
| Sep 24, 2025 | 6.08 | 6.08 | 6.05 | 6.08 | 6.08 | 1.33% | 60,639 |
| Sep 23, 2025 | 6.00 | 6.69 | 6.00 | 6.00 | 6.00 | -10.31% | 5,312 |
| Sep 22, 2025 | 6.69 | 6.70 | 6.69 | 6.69 | 6.69 | -0.15% | 2,127 |
| Sep 19, 2025 | 6.70 | 6.70 | 6.08 | 6.70 | 6.70 | - | 5,300 |