JB Foods Limited (SGX:BEW)
Singapore
· Delayed Price · Currency is SGD 0.6300
0.00 (0.00%)
Last updated: Dec 5, 2025, 11:49 AM SGT
JB Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 1.59% | 30,900 |
| Dec 4, 2025 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | - | 209,800 |
| Dec 2, 2025 | 0.64 | 0.67 | 0.63 | 0.63 | 0.63 | -3.08% | 101,300 |
| Dec 1, 2025 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | 4.00% | 99,900 |
| Nov 28, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -3.10% | 110,400 |
| Nov 27, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | - | 35,700 |
| Nov 26, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 2.38% | 91,800 |
| Nov 25, 2025 | 0.66 | 0.66 | 0.62 | 0.63 | 0.63 | -5.97% | 389,600 |
| Nov 24, 2025 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | 3.88% | 89,100 |
| Nov 21, 2025 | 0.67 | 0.67 | 0.64 | 0.65 | 0.65 | -5.15% | 139,100 |
| Nov 20, 2025 | 0.70 | 0.70 | 0.67 | 0.68 | 0.68 | -4.23% | 361,800 |
| Nov 19, 2025 | 0.75 | 0.75 | 0.71 | 0.71 | 0.68 | -5.33% | 314,900 |
| Nov 18, 2025 | 0.78 | 0.78 | 0.74 | 0.75 | 0.72 | -3.85% | 339,900 |
| Nov 17, 2025 | 0.72 | 0.80 | 0.72 | 0.78 | 0.75 | 9.86% | 1,291,500 |
| Nov 14, 2025 | 0.70 | 0.71 | 0.68 | 0.71 | 0.68 | 1.43% | 657,300 |
| Nov 13, 2025 | 0.65 | 0.72 | 0.64 | 0.70 | 0.67 | 25.00% | 2,607,800 |
| Nov 12, 2025 | 0.57 | 0.58 | 0.56 | 0.56 | 0.54 | 0.90% | 177,200 |
| Nov 11, 2025 | 0.57 | 0.59 | 0.56 | 0.56 | 0.53 | -0.89% | 197,500 |
| Nov 10, 2025 | 0.56 | 0.61 | 0.56 | 0.56 | 0.54 | 1.82% | 351,400 |
| Nov 7, 2025 | 0.53 | 0.61 | 0.53 | 0.55 | 0.53 | 12.24% | 695,200 |
| Nov 6, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.47 | - | 74,100 |
| Nov 5, 2025 | 0.50 | 0.50 | 0.47 | 0.49 | 0.47 | -1.01% | 640,900 |
| Nov 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.47 | -2.94% | 50,000 |
| Oct 30, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.49 | 2.00% | 22,800 |
| Oct 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | - | 15,000 |
| Oct 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | - | 48,200 |
| Oct 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | - | 39,500 |
| Oct 16, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.48 | -1.96% | 40,000 |
| Oct 15, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | - | 300 |
| Oct 14, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.49 | 2.00% | 37,600 |
| Oct 13, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | -0.99% | 97,500 |
| Oct 10, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.48 | - | 123,000 |
| Oct 9, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.48 | 1.00% | 67,500 |
| Oct 8, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | -0.99% | 3,800 |
| Oct 6, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.48 | -1.94% | 56,200 |
| Oct 3, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.49 | 1.98% | 32,500 |
| Oct 2, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.48 | - | 20,000 |
| Sep 24, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.48 | - | 25,000 |
| Sep 23, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.48 | - | 4,000 |
| Sep 19, 2025 | 0.50 | 0.51 | 0.49 | 0.51 | 0.48 | 2.02% | 91,900 |
| Sep 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.47 | -1.00% | 32,000 |
| Sep 17, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.48 | - | 180,200 |
| Sep 16, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.48 | -0.99% | 95,000 |
| Sep 15, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.48 | 4.12% | 251,400 |
| Sep 11, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.46 | - | 45,000 |
| Sep 9, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.46 | -1.02% | 70,000 |
| Sep 8, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | 1.03% | 30,000 |
| Sep 5, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.46 | -2.02% | 86,000 |
| Sep 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.47 | 1.02% | 23,000 |
| Sep 3, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.47 | - | 40,000 |