Berger Paints Jamaica Limited (JMSE:BRG)
Jamaica
· Delayed Price · Currency is JMD 6.29
+0.48 (8.26%)
At close: Dec 5, 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 |
| Sep 17, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 4.69% | 210 |
| Sep 16, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 378 |
| Sep 15, 2025 | 6.40 | 6.40 | 6.20 | 6.40 | 6.40 | 5.26% | 1,175 |
| Sep 12, 2025 | 6.08 | 6.70 | 6.08 | 6.08 | 6.08 | -9.25% | 308 |
| Sep 11, 2025 | 6.70 | 6.70 | 6.01 | 6.70 | 6.70 | - | 884 |
| Sep 10, 2025 | 6.70 | 6.70 | 6.30 | 6.70 | 6.70 | -1.18% | 1,765 |
| Sep 9, 2025 | 6.78 | 6.78 | 6.65 | 6.78 | 6.78 | 12.81% | 81 |
| Sep 8, 2025 | 6.01 | 6.80 | 6.01 | 6.01 | 6.01 | - | 20,028 |
| Sep 5, 2025 | 6.01 | 6.78 | 6.01 | 6.01 | 6.01 | - | 192 |
| Sep 4, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -10.96% | 3,950 |
| Sep 3, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | 45 |
| Sep 2, 2025 | 6.80 | 6.80 | 6.00 | 6.80 | 6.80 | 13.33% | 17,869 |
| Aug 29, 2025 | 6.00 | 6.10 | 6.00 | 6.00 | 6.00 | -0.33% | 12,868 |
| Aug 28, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -16.97% | 801 |
| Aug 27, 2025 | 7.25 | 7.25 | 6.99 | 7.25 | 7.25 | 3.72% | 3,490 |
| Aug 26, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -0.14% | 714 |
| Aug 25, 2025 | 7.00 | 7.25 | 6.99 | 7.00 | 7.00 | 16.67% | 3,073 |
| Aug 22, 2025 | 6.00 | 6.50 | 6.00 | 6.00 | 6.00 | -7.69% | 18,821 |
| Aug 21, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 768 |
| Aug 20, 2025 | 6.50 | 7.05 | 6.50 | 6.50 | 6.50 | - | 9,157 |
| Aug 19, 2025 | 6.50 | 6.79 | 6.50 | 6.50 | 6.50 | -4.27% | 30,988 |
| Aug 18, 2025 | 6.79 | 6.79 | 6.60 | 6.79 | 6.79 | -3.55% | 26 |
| Aug 14, 2025 | 7.04 | 7.05 | 6.60 | 7.04 | 7.04 | 5.07% | 1,531 |
| Aug 13, 2025 | 6.70 | 7.24 | 6.70 | 6.70 | 6.70 | -0.15% | 16,515 |
| Aug 12, 2025 | 6.71 | 6.71 | 6.70 | 6.71 | 6.71 | -7.32% | 10,412 |
| Aug 11, 2025 | 7.24 | 7.24 | 6.70 | 7.24 | 7.24 | 9.53% | 651 |
| Aug 8, 2025 | 6.61 | 6.70 | 6.61 | 6.61 | 6.61 | -4.20% | 1,000 |
| Aug 7, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.58% | 50 |
| Aug 5, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -4.14% | 33,004 |
| Aug 4, 2025 | 7.24 | 7.24 | 6.70 | 7.24 | 7.24 | 1.97% | 4,009 |
| Jul 31, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 4.26% | 256 |
| Jul 30, 2025 | 6.81 | 7.00 | 6.81 | 6.81 | 6.81 | 1.64% | 1,179,000 |
| Jul 29, 2025 | 6.70 | 7.06 | 6.70 | 6.70 | 6.70 | -2.90% | 2,627 |
| Jul 24, 2025 | 6.90 | 7.00 | 6.90 | 6.90 | 6.90 | 2.83% | 21,500 |
| Jul 23, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -9.93% | 1,000 |
| Jul 18, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 123 |
| Jul 17, 2025 | 7.45 | 7.45 | 6.70 | 7.45 | 7.45 | 10.70% | 27,227 |
| Jul 16, 2025 | 6.73 | 7.25 | 6.73 | 6.73 | 6.73 | - | 861 |
| Jul 15, 2025 | 6.73 | 7.00 | 6.73 | 6.73 | 6.73 | -3.86% | 506 |
| Jul 14, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 230 |
| Jul 11, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 4.01% | 3,511 |
| Jul 10, 2025 | 6.73 | 7.00 | 6.73 | 6.73 | 6.73 | -3.86% | 1,230 |
| Jul 9, 2025 | 7.00 | 7.00 | 6.73 | 7.00 | 7.00 | 4.01% | 1,615 |
| Jul 7, 2025 | 6.73 | 7.44 | 6.73 | 6.73 | 6.73 | -3.86% | 2,640 |
| Jul 4, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.14% | 343 |
| Jul 3, 2025 | 6.99 | 7.25 | 6.66 | 6.99 | 6.99 | -6.17% | 10,012 |
| Jul 2, 2025 | 7.45 | 7.47 | 7.45 | 7.45 | 7.45 | 2.90% | 381 |
| Jul 1, 2025 | 7.24 | 7.27 | 6.61 | 7.24 | 7.24 | -3.08% | 247 |
| Jun 30, 2025 | 7.47 | 7.47 | 6.60 | 7.47 | 7.47 | 14.92% | 855 |
| Jun 27, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -13.10% | 14 |