Berger Paints Jamaica Limited (JMSE:BRG)
Jamaica
· Delayed Price · Currency is JMD 5.65
+0.53 (10.35%)
At close: Apr 27, 2026
Berger Paints Jamaica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 5.65 | 5.70 | 5.11 | 5.65 | 5.65 | 10.35% | 3,492 |
| Apr 24, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -1.54% | 605 |
| Apr 22, 2026 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | - | 778 |
| Apr 21, 2026 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | 1.96% | 1,990 |
| Apr 20, 2026 | 5.10 | 5.51 | 5.10 | 5.10 | 5.10 | -10.53% | 674 |
| Apr 17, 2026 | 5.70 | 5.70 | 4.70 | 5.70 | 5.70 | 20.00% | 2,143 |
| Apr 15, 2026 | 4.75 | 5.66 | 4.75 | 4.75 | 4.75 | -7.77% | 130,576 |
| Apr 14, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 979 |
| Apr 13, 2026 | 5.15 | 5.40 | 5.15 | 5.15 | 5.15 | 1.98% | 161 |
| Apr 10, 2026 | 5.05 | 5.69 | 5.05 | 5.05 | 5.05 | - | 180 |
| Apr 9, 2026 | 5.05 | 5.70 | 5.05 | 5.05 | 5.05 | 0.80% | 2,881 |
| Apr 8, 2026 | 5.01 | 5.67 | 5.01 | 5.01 | 5.01 | - | 10,121 |
| Apr 7, 2026 | 5.01 | 5.70 | 5.01 | 5.01 | 5.01 | -0.20% | 8,228 |
| Apr 2, 2026 | 5.02 | 5.65 | 5.02 | 5.02 | 5.02 | -11.93% | 8,296 |
| Apr 1, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.18% | 3,000 |
| Mar 31, 2026 | 5.69 | 5.69 | 5.30 | 5.69 | 5.69 | 5.37% | 2,497 |
| Mar 30, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 50 |
| Mar 27, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 415 |
| Mar 26, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 1,285 |
| Mar 25, 2026 | 5.40 | 5.69 | 5.40 | 5.40 | 5.40 | -4.93% | 9,330 |
| Mar 24, 2026 | 5.68 | 5.69 | 5.68 | 5.68 | 5.68 | 5.19% | 68 |
| Mar 23, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.18% | 5,000 |
| Mar 20, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - | 1,656 |
| Mar 19, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -1.10% | 14 |
| Mar 18, 2026 | 5.47 | 5.70 | 5.32 | 5.47 | 5.47 | 2.82% | 246 |
| Mar 17, 2026 | 5.32 | 5.70 | 5.32 | 5.32 | 5.32 | - | 656 |
| Mar 16, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -6.17% | 11,888 |
| Mar 13, 2026 | 5.67 | 5.68 | 5.67 | 5.67 | 5.67 | - | 395 |
| Mar 12, 2026 | 5.67 | 5.68 | 5.67 | 5.67 | 5.67 | -0.18% | 2,050 |
| Mar 11, 2026 | 5.68 | 5.70 | 5.67 | 5.68 | 5.68 | -0.35% | 143 |
| Mar 10, 2026 | 5.70 | 5.70 | 5.67 | 5.70 | 5.70 | - | 1,123 |
| Mar 9, 2026 | 5.70 | 5.70 | 5.67 | 5.70 | 5.70 | - | 562 |
| Mar 5, 2026 | 5.70 | 5.70 | 5.65 | 5.70 | 5.70 | - | 131 |
| Mar 4, 2026 | 5.70 | 5.70 | 5.46 | 5.70 | 5.70 | 3.64% | 166 |
| Mar 3, 2026 | 5.50 | 5.70 | 5.50 | 5.50 | 5.50 | 0.73% | 1,885 |
| Mar 2, 2026 | 5.46 | 5.79 | 5.46 | 5.46 | 5.46 | -5.70% | 2,022 |
| Feb 27, 2026 | 5.79 | 5.80 | 5.79 | 5.79 | 5.79 | - | 3,144 |
| Feb 26, 2026 | 5.79 | 5.79 | 5.32 | 5.79 | 5.79 | 9.04% | 610 |
| Feb 25, 2026 | 5.31 | 5.81 | 5.31 | 5.31 | 5.31 | -8.61% | 14,544 |
| Feb 24, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 4.87% | 14,648 |
| Feb 23, 2026 | 5.54 | 5.81 | 5.54 | 5.54 | 5.54 | -1.95% | 15,854 |
| Feb 20, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.71% | 99 |
| Feb 19, 2026 | 5.61 | 5.65 | 5.61 | 5.61 | 5.61 | -0.71% | 8,169 |
| Feb 17, 2026 | 5.65 | 6.13 | 5.65 | 5.65 | 5.65 | -7.98% | 8,065 |
| Feb 16, 2026 | 6.14 | 6.14 | 6.00 | 6.14 | 6.14 | 4.96% | 5,206 |
| Feb 13, 2026 | 5.85 | 6.07 | 5.60 | 5.85 | 5.85 | -4.72% | 10,710 |
| Feb 12, 2026 | 6.14 | 6.14 | 5.56 | 6.14 | 6.14 | 9.25% | 2,001 |
| Feb 11, 2026 | 5.62 | 5.62 | 5.56 | 5.62 | 5.62 | -3.93% | 7,585 |
| Feb 10, 2026 | 5.85 | 5.85 | 5.55 | 5.85 | 5.85 | 6.36% | 1,316 |
| Feb 9, 2026 | 5.50 | 5.59 | 5.50 | 5.50 | 5.50 | - | 1,135 |
| Feb 6, 2026 | 5.50 | 6.15 | 5.50 | 5.50 | 5.50 | -10.57% | 280 |
| Feb 5, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 733 |
| Feb 4, 2026 | 6.15 | 6.18 | 6.15 | 6.15 | 6.15 | -0.32% | 2,070 |
| Feb 3, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 15.98% | 35 |
| Feb 2, 2026 | 5.32 | 6.20 | 5.32 | 5.32 | 5.32 | -5.34% | 11,371 |
| Jan 30, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0.18% | 90 |
| Jan 29, 2026 | 5.61 | 5.62 | 5.60 | 5.61 | 5.61 | 0.18% | 1,177 |
| Jan 28, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 457 |
| Jan 27, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 103 |
| Jan 26, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 912 |
| Jan 23, 2026 | 5.60 | 5.60 | 5.56 | 5.60 | 5.60 | -8.35% | 65 |
| Jan 22, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | 56 |
| Jan 21, 2026 | 6.11 | 6.25 | 5.99 | 6.11 | 6.11 | 2.00% | 2,529 |
| Jan 20, 2026 | 5.99 | 5.99 | 5.32 | 5.99 | 5.99 | - | 1,878 |
| Jan 19, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 13.02% | 494 |
| Jan 16, 2026 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | -0.19% | 41,608 |
| Jan 15, 2026 | 5.31 | 5.35 | 5.31 | 5.31 | 5.31 | -13.66% | 759 |
| Jan 14, 2026 | 6.15 | 6.15 | 5.31 | 6.15 | 6.15 | 0.99% | 1,114 |
| Jan 13, 2026 | 6.09 | 6.09 | 5.95 | 6.09 | 6.09 | 14.91% | 3,426 |
| Jan 12, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -15.20% | 4,609 |
| Jan 9, 2026 | 6.25 | 6.25 | 5.96 | 6.25 | 6.25 | 5.04% | 802 |
| Jan 8, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 12.26% | 1,813 |
| Jan 7, 2026 | 5.30 | 5.95 | 5.30 | 5.30 | 5.30 | -0.75% | 33,989 |
| Jan 5, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -13.87% | 7,652 |
| Jan 2, 2026 | 6.20 | 6.20 | 5.01 | 6.20 | 6.20 | 0.16% | 1,477 |
| Dec 31, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 7.84% | 48 |
| Dec 30, 2025 | 5.74 | 6.25 | 5.74 | 5.74 | 5.74 | - | 632 |
| Dec 29, 2025 | 5.74 | 5.78 | 5.74 | 5.74 | 5.74 | -4.33% | 10,813 |
| Dec 24, 2025 | 6.00 | 6.00 | 5.70 | 6.00 | 6.00 | -3.38% | 10,562 |
| Dec 23, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -0.48% | 920 |
| Dec 22, 2025 | 6.24 | 6.24 | 5.71 | 6.24 | 6.24 | - | 274 |
| Dec 19, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.16% | 4 |
| Dec 18, 2025 | 6.23 | 6.23 | 5.90 | 6.23 | 6.23 | - | 376 |
| Dec 17, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - | 9 |
| Dec 16, 2025 | 6.23 | 6.24 | 5.90 | 6.23 | 6.23 | -0.16% | 145 |
| Dec 15, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -0.16% | 2 |
| Dec 12, 2025 | 6.25 | 6.25 | 5.70 | 6.25 | 6.25 | 9.65% | 19,982 |
| Dec 11, 2025 | 5.70 | 6.30 | 5.70 | 5.70 | 5.70 | -9.52% | 1,419 |
| Dec 10, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 26 |
| Dec 9, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.16% | 3,513 |
| Dec 8, 2025 | 6.29 | 6.29 | 5.70 | 6.29 | 6.29 | - | 3,448 |
| 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 |