Honey Bun (1982) Limited (JMSE:HONBUN)
Jamaica
· Delayed Price · Currency is JMD 7.75
+0.05 (0.65%)
At close: Dec 5, 2025
Honey Bun (1982) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.75 | 7.75 | 7.03 | 7.75 | 7.75 | 0.65% | 1,854 |
| Dec 4, 2025 | 7.70 | 7.70 | 7.00 | 7.70 | 7.70 | 9.38% | 257 |
| Dec 3, 2025 | 7.04 | 7.04 | 7.02 | 7.04 | 7.04 | -5.50% | 6,351 |
| Dec 2, 2025 | 7.45 | 7.45 | 7.00 | 7.45 | 7.45 | -0.67% | 45,555 |
| Dec 1, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.23% | 252 |
| Nov 28, 2025 | 7.75 | 7.75 | 7.66 | 7.75 | 7.75 | 1.04% | 11,026 |
| Nov 27, 2025 | 7.67 | 7.67 | 6.76 | 7.67 | 7.67 | 2.40% | 3,227 |
| Nov 26, 2025 | 7.49 | 7.49 | 6.76 | 7.49 | 7.49 | 10.80% | 1,548 |
| Nov 25, 2025 | 6.76 | 7.20 | 6.76 | 6.76 | 6.76 | -5.98% | 40,401 |
| Nov 24, 2025 | 7.19 | 7.20 | 6.93 | 7.19 | 7.19 | 3.75% | 26,874 |
| Nov 21, 2025 | 6.93 | 7.24 | 6.30 | 6.93 | 6.93 | -7.60% | 177,579 |
| Nov 20, 2025 | 7.50 | 7.50 | 6.27 | 7.50 | 7.50 | 1.63% | 100,700 |
| Nov 19, 2025 | 7.38 | 7.38 | 7.30 | 7.38 | 7.38 | -0.14% | 6,631 |
| Nov 18, 2025 | 7.39 | 7.39 | 7.30 | 7.39 | 7.39 | 5.57% | 4,256 |
| Nov 17, 2025 | 7.00 | 7.68 | 7.00 | 7.00 | 7.00 | 7.53% | 19,412 |
| Nov 14, 2025 | 6.51 | 7.50 | 6.51 | 6.51 | 6.51 | -13.20% | 57,907 |
| Nov 13, 2025 | 7.50 | 7.50 | 6.74 | 7.50 | 7.50 | 5.78% | 19,404 |
| Nov 12, 2025 | 7.09 | 7.56 | 7.09 | 7.09 | 7.09 | -6.09% | 14,566 |
| Nov 11, 2025 | 7.55 | 7.57 | 7.55 | 7.55 | 7.55 | 6.64% | 1,690 |
| Nov 10, 2025 | 7.08 | 7.70 | 7.08 | 7.08 | 7.08 | -7.93% | 1,336 |
| Nov 7, 2025 | 7.69 | 7.69 | 7.00 | 7.69 | 7.69 | 9.86% | 12,861 |
| Nov 6, 2025 | 7.00 | 7.30 | 7.00 | 7.00 | 7.00 | -5.15% | 24,233 |
| Nov 5, 2025 | 7.38 | 7.39 | 7.38 | 7.38 | 7.38 | 5.43% | 1,480 |
| Nov 4, 2025 | 7.00 | 7.40 | 7.00 | 7.00 | 7.00 | -2.78% | 7,451 |
| Nov 3, 2025 | 7.20 | 7.50 | 7.05 | 7.20 | 7.20 | -1.37% | 16,495 |
| Oct 31, 2025 | 7.30 | 7.40 | 7.30 | 7.30 | 7.30 | -2.54% | 10,361 |
| Oct 30, 2025 | 7.49 | 7.68 | 7.37 | 7.49 | 7.49 | - | 1,795 |
| Oct 24, 2025 | 7.49 | 7.50 | 7.49 | 7.49 | 7.49 | - | 1,904 |
| Oct 23, 2025 | 7.49 | 7.68 | 7.37 | 7.49 | 7.49 | -1.45% | 759 |
| Oct 22, 2025 | 7.60 | 7.70 | 7.37 | 7.60 | 7.60 | -1.30% | 1,834 |
| Oct 21, 2025 | 7.70 | 7.71 | 7.37 | 7.70 | 7.70 | -0.13% | 6,838 |
| Oct 17, 2025 | 7.71 | 7.71 | 7.38 | 7.71 | 7.71 | 0.78% | 2,921 |
| Oct 16, 2025 | 7.65 | 7.74 | 7.38 | 7.65 | 7.65 | -1.16% | 2,744 |
| Oct 15, 2025 | 7.74 | 7.74 | 7.38 | 7.74 | 7.74 | 0.13% | 2,598 |
| Oct 14, 2025 | 7.73 | 7.73 | 7.30 | 7.73 | 7.73 | - | 8,080 |
| Oct 13, 2025 | 7.73 | 7.73 | 7.55 | 7.73 | 7.73 | -0.13% | 994 |
| Oct 10, 2025 | 7.74 | 7.74 | 7.12 | 7.74 | 7.74 | 3.20% | 10,062 |
| Oct 9, 2025 | 7.50 | 7.70 | 7.44 | 7.50 | 7.50 | -2.60% | 25,989 |
| Oct 8, 2025 | 7.70 | 7.70 | 7.13 | 7.70 | 7.70 | - | 1,678 |
| Oct 7, 2025 | 7.70 | 7.70 | 7.11 | 7.70 | 7.70 | 5.48% | 4,512 |
| Oct 6, 2025 | 7.30 | 7.30 | 7.11 | 7.30 | 7.30 | - | 14,049 |
| Oct 3, 2025 | 7.30 | 7.30 | 7.25 | 7.30 | 7.30 | 0.69% | 10,417 |
| Oct 2, 2025 | 7.25 | 7.29 | 7.25 | 7.25 | 7.25 | 3.28% | 1,177 |
| Oct 1, 2025 | 7.02 | 7.68 | 7.02 | 7.02 | 7.02 | -8.47% | 3,381 |
| Sep 30, 2025 | 7.67 | 7.75 | 7.01 | 7.67 | 7.67 | 6.82% | 24,501 |
| Sep 29, 2025 | 7.18 | 7.25 | 7.00 | 7.18 | 7.18 | - | 156,868 |
| Sep 26, 2025 | 7.18 | 7.18 | 7.01 | 7.18 | 7.18 | 2.43% | 17,858 |
| Sep 25, 2025 | 7.01 | 7.23 | 7.01 | 7.01 | 7.01 | -2.77% | 17,361 |
| Sep 24, 2025 | 7.21 | 7.24 | 7.01 | 7.21 | 7.21 | -0.41% | 16,134 |
| Sep 23, 2025 | 7.24 | 7.77 | 7.24 | 7.24 | 7.24 | -3.47% | 25,760 |
| Sep 22, 2025 | 7.50 | 7.50 | 7.25 | 7.50 | 7.50 | 1.35% | 20,105 |
| Sep 19, 2025 | 7.40 | 7.78 | 7.40 | 7.40 | 7.40 | -4.88% | 5,008 |
| Sep 18, 2025 | 7.78 | 7.78 | 7.25 | 7.78 | 7.78 | - | 25,899 |
| Sep 17, 2025 | 7.78 | 7.78 | 7.70 | 7.78 | 7.78 | 6.58% | 3,637 |
| Sep 16, 2025 | 7.30 | 7.78 | 7.30 | 7.30 | 7.30 | -0.14% | 11,931 |
| Sep 15, 2025 | 7.31 | 7.80 | 7.31 | 7.31 | 7.31 | -7.35% | 14,025 |
| Sep 12, 2025 | 7.89 | 7.90 | 7.89 | 7.89 | 7.89 | - | 1,649 |
| Sep 11, 2025 | 7.89 | 8.00 | 7.89 | 7.89 | 7.89 | -0.38% | 18,198 |
| Sep 10, 2025 | 7.92 | 7.92 | 7.89 | 7.92 | 7.92 | 0.25% | 10,386 |
| Sep 9, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 3,711 |
| Sep 8, 2025 | 7.90 | 7.91 | 7.90 | 7.90 | 7.90 | 1.28% | 21,714 |
| Sep 5, 2025 | 7.80 | 7.80 | 7.60 | 7.80 | 7.80 | 1.30% | 43,333 |
| Sep 4, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.52% | 3,531 |
| Sep 3, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - | 100 |
| Sep 2, 2025 | 7.74 | 7.74 | 7.70 | 7.74 | 7.74 | 4.59% | 1,249 |
| Sep 1, 2025 | 7.40 | 7.75 | 7.25 | 7.40 | 7.40 | -3.90% | 21,274 |
| Aug 29, 2025 | 7.70 | 7.75 | 7.50 | 7.70 | 7.70 | 2.67% | 3,613,915 |
| Aug 28, 2025 | 7.50 | 7.50 | 7.45 | 7.50 | 7.50 | 1.21% | 8,240 |
| Aug 27, 2025 | 7.41 | 7.50 | 7.25 | 7.41 | 7.41 | -1.20% | 8,546 |
| Aug 26, 2025 | 7.50 | 7.74 | 7.21 | 7.50 | 7.50 | 1.35% | 7,492 |
| Aug 25, 2025 | 7.40 | 7.56 | 7.00 | 7.40 | 7.40 | -1.07% | 27,068 |
| Aug 22, 2025 | 7.48 | 7.49 | 7.40 | 7.48 | 7.48 | 1.77% | 55,796 |
| Aug 21, 2025 | 7.35 | 7.50 | 7.35 | 7.35 | 7.35 | -2.78% | 747 |
| Aug 20, 2025 | 7.56 | 7.58 | 7.30 | 7.56 | 7.56 | 0.80% | 10,007 |
| Aug 19, 2025 | 7.50 | 7.58 | 7.50 | 7.50 | 7.50 | -2.60% | 895 |
| Aug 18, 2025 | 7.70 | 7.70 | 7.06 | 7.70 | 7.70 | 1.32% | 4,643 |
| Aug 15, 2025 | 7.60 | 7.60 | 7.58 | 7.60 | 7.60 | 7.65% | 2,213 |
| Aug 14, 2025 | 7.06 | 7.89 | 7.06 | 7.06 | 7.06 | -10.63% | 7,978 |
| Aug 13, 2025 | 7.90 | 7.90 | 7.08 | 7.90 | 7.90 | 8.22% | 11,256 |
| Aug 12, 2025 | 7.30 | 7.30 | 7.06 | 7.30 | 7.30 | - | 2,169 |
| Aug 11, 2025 | 7.30 | 7.93 | 7.30 | 7.30 | 7.30 | -7.94% | 15,696 |
| Aug 8, 2025 | 7.93 | 7.94 | 7.52 | 7.93 | 7.93 | - | 4,689 |
| Aug 7, 2025 | 7.93 | 7.95 | 7.93 | 7.93 | 7.93 | 12.48% | 2,498 |
| Aug 5, 2025 | 7.05 | 7.96 | 7.00 | 7.05 | 7.05 | -11.54% | 18,866 |
| Aug 4, 2025 | 7.97 | 7.98 | 7.85 | 7.97 | 7.97 | 0.25% | 5,701 |
| Jul 31, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 7.43% | 15,045 |
| Jul 30, 2025 | 7.40 | 7.95 | 7.36 | 7.40 | 7.40 | -6.92% | 7,672 |
| Jul 29, 2025 | 7.95 | 7.95 | 7.57 | 7.95 | 7.95 | 8.31% | 11,645 |
| Jul 28, 2025 | 7.34 | 7.94 | 7.34 | 7.34 | 7.34 | 6.07% | 4,450 |
| Jul 25, 2025 | 6.92 | 7.95 | 6.92 | 6.92 | 6.92 | -13.39% | 16,896 |
| Jul 24, 2025 | 7.99 | 7.99 | 7.90 | 7.99 | 7.99 | 0.13% | 2,231 |
| Jul 23, 2025 | 7.98 | 7.99 | 7.21 | 7.98 | 7.98 | 10.53% | 7,997 |
| Jul 22, 2025 | 7.22 | 7.98 | 7.22 | 7.22 | 7.22 | -9.64% | 610 |
| Jul 21, 2025 | 7.99 | 7.99 | 7.22 | 7.99 | 7.99 | 1.14% | 2,893 |
| Jul 18, 2025 | 7.90 | 7.90 | 7.89 | 7.90 | 7.90 | 9.42% | 2,547 |
| Jul 17, 2025 | 7.22 | 7.55 | 7.22 | 7.22 | 7.22 | -8.95% | 27,873 |
| Jul 16, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.25% | 2,250 |
| Jul 15, 2025 | 7.91 | 8.00 | 7.91 | 7.91 | 7.91 | -1.12% | 107 |
| Jul 14, 2025 | 8.00 | 8.00 | 7.55 | 8.00 | 8.00 | - | 3,423 |
| Jul 11, 2025 | 8.00 | 8.00 | 7.35 | 8.00 | 8.00 | 6.67% | 348,273 |