Jamaica Broilers Group Limited (JMSE:JBG)
Jamaica
· Delayed Price · Currency is JMD 17.59
-0.25 (-1.40%)
At close: Dec 4, 2025
Jamaica Broilers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 17.59 | 17.80 | 17.50 | 17.59 | 17.59 | -1.40% | 106,285 |
| Dec 3, 2025 | 17.84 | 17.84 | 17.25 | 17.84 | 17.84 | - | 34,693 |
| Dec 2, 2025 | 17.84 | 17.84 | 17.81 | 17.84 | 17.84 | - | 33,704 |
| Dec 1, 2025 | 17.84 | 17.84 | 17.81 | 17.84 | 17.84 | - | 33,469 |
| Nov 28, 2025 | 17.84 | 17.84 | 17.81 | 17.84 | 17.84 | 1.94% | 16,231 |
| Nov 27, 2025 | 17.50 | 17.90 | 17.50 | 17.50 | 17.50 | -2.23% | 152,277 |
| Nov 26, 2025 | 17.90 | 18.00 | 17.44 | 17.90 | 17.90 | -0.28% | 84,939 |
| Nov 25, 2025 | 17.95 | 17.99 | 17.46 | 17.95 | 17.95 | 1.99% | 53,038 |
| Nov 24, 2025 | 17.60 | 18.10 | 17.23 | 17.60 | 17.60 | 2.03% | 99,206 |
| Nov 21, 2025 | 17.25 | 18.50 | 17.23 | 17.25 | 17.25 | -4.80% | 424,262 |
| Nov 20, 2025 | 18.12 | 19.90 | 18.12 | 18.12 | 18.12 | -8.72% | 107,286 |
| Nov 19, 2025 | 19.85 | 19.85 | 18.90 | 19.85 | 19.85 | 5.03% | 48,215 |
| Nov 18, 2025 | 18.90 | 19.92 | 17.61 | 18.90 | 18.90 | -0.11% | 138,068 |
| Nov 17, 2025 | 18.92 | 18.92 | 17.00 | 18.92 | 18.92 | -0.32% | 152,886 |
| Nov 14, 2025 | 18.98 | 20.10 | 18.00 | 18.98 | 18.98 | -17.48% | 587,122 |
| Nov 13, 2025 | 23.00 | 23.50 | 23.00 | 23.00 | 23.00 | -1.71% | 4,915 |
| Nov 12, 2025 | 23.40 | 23.50 | 23.40 | 23.40 | 23.40 | -0.21% | 3,516 |
| Nov 11, 2025 | 23.45 | 23.49 | 23.45 | 23.45 | 23.45 | 1.30% | 888 |
| Nov 10, 2025 | 23.15 | 23.50 | 23.10 | 23.15 | 23.15 | -1.49% | 3,382 |
| Nov 7, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 5,231 |
| Nov 6, 2025 | 23.50 | 23.50 | 23.09 | 23.50 | 23.50 | 0.04% | 3,910 |
| Nov 5, 2025 | 23.49 | 23.49 | 23.00 | 23.49 | 23.49 | -0.04% | 1,217 |
| Nov 4, 2025 | 23.50 | 23.50 | 22.00 | 23.50 | 23.50 | - | 27,284 |
| Nov 3, 2025 | 23.50 | 23.50 | 22.52 | 23.50 | 23.50 | - | 25,569 |
| Oct 31, 2025 | 23.50 | 24.70 | 22.90 | 23.50 | 23.50 | -4.86% | 35,474 |
| Oct 30, 2025 | 24.70 | 24.97 | 23.86 | 24.70 | 24.70 | -1.08% | 1,640 |
| Oct 24, 2025 | 24.97 | 24.97 | 24.95 | 24.97 | 24.97 | 6.26% | 40 |
| Oct 23, 2025 | 23.50 | 24.55 | 23.50 | 23.50 | 23.50 | -4.08% | 181,268 |
| Oct 22, 2025 | 24.50 | 25.00 | 24.50 | 24.50 | 24.50 | - | 16,424 |
| Oct 21, 2025 | 24.50 | 24.90 | 23.61 | 24.50 | 24.50 | -0.41% | 31,505 |
| Oct 17, 2025 | 24.60 | 24.95 | 24.50 | 24.60 | 24.60 | 0.41% | 6,972 |
| Oct 16, 2025 | 24.50 | 24.50 | 23.61 | 24.50 | 24.50 | -0.81% | 31,134 |
| Oct 15, 2025 | 24.70 | 24.99 | 24.70 | 24.70 | 24.70 | 0.82% | 687 |
| Oct 14, 2025 | 24.50 | 25.00 | 24.50 | 24.50 | 24.50 | -1.41% | 13,581 |
| Oct 13, 2025 | 24.85 | 25.00 | 24.80 | 24.85 | 24.85 | 1.35% | 5,662 |
| Oct 10, 2025 | 24.52 | 25.00 | 24.52 | 24.52 | 24.52 | 0.08% | 2,624 |
| Oct 9, 2025 | 24.50 | 25.00 | 23.98 | 24.50 | 24.50 | 2.13% | 59,947 |
| Oct 8, 2025 | 23.99 | 25.50 | 23.99 | 23.99 | 23.99 | -3.07% | 315,094 |
| Oct 7, 2025 | 24.75 | 25.00 | 24.75 | 24.75 | 24.75 | - | 20,590 |
| Oct 6, 2025 | 24.75 | 24.75 | 24.21 | 24.75 | 24.75 | - | 5,799 |
| Oct 3, 2025 | 24.75 | 24.95 | 24.75 | 24.75 | 24.75 | -0.80% | 113,347 |
| Oct 2, 2025 | 24.95 | 25.19 | 24.75 | 24.95 | 24.95 | -0.20% | 19,823 |
| Oct 1, 2025 | 25.00 | 25.25 | 25.00 | 25.00 | 25.00 | 2.04% | 10,456 |
| Sep 30, 2025 | 24.50 | 25.50 | 24.00 | 24.50 | 24.50 | 1.66% | 31,926 |
| Sep 29, 2025 | 24.10 | 25.40 | 24.00 | 24.10 | 24.10 | -0.41% | 41,462 |
| Sep 26, 2025 | 24.20 | 25.03 | 24.20 | 24.20 | 24.20 | -3.28% | 53,984 |
| Sep 25, 2025 | 25.02 | 25.03 | 25.00 | 25.02 | 25.02 | 0.08% | 10,352 |
| Sep 24, 2025 | 25.00 | 25.03 | 25.00 | 25.00 | 25.00 | -1.77% | 57,567 |
| Sep 23, 2025 | 25.45 | 25.45 | 25.00 | 25.45 | 25.45 | 4.95% | 2,765 |
| Sep 22, 2025 | 24.25 | 25.45 | 24.25 | 24.25 | 24.25 | -4.72% | 33,987 |