Skip to main content
Jamaica Broilers Group Limited (JMSE:JBG)
Jamaica flag Jamaica · Delayed Price · Currency is JMD
16.40
-0.06 (-0.36%)
At close: Mar 9, 2026

Jamaica Broilers Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.4016.4616.4016.4016.40-0.36%5,895
Mar 6, 202616.4616.4616.3516.4616.460.37%33,347
Mar 5, 202616.4016.4016.3516.4016.40-37,132
Mar 4, 202616.4016.4016.4016.4016.40-8,688
Mar 3, 202616.4016.4616.4016.4016.40-54,516
Mar 2, 202616.4016.4616.3016.4016.40-94,161
Feb 27, 202616.4016.4916.3916.4016.40-0.55%43,252
Feb 26, 202616.4916.5016.4016.4916.49-0.06%76,609
Feb 25, 202616.5016.7016.4016.5016.50-25,350
Feb 24, 202616.5016.7516.5016.5016.50-1.20%53,976
Feb 23, 202616.7016.7516.7016.7016.70-0.30%29,849
Feb 20, 202616.7516.7516.7116.7516.75-6,545
Feb 19, 202616.7516.8516.7416.7516.75-0.59%72,692
Feb 17, 202616.8516.8516.8016.8516.850.30%7,762
Feb 16, 202616.8016.8516.7516.8016.80-6,564
Feb 13, 202616.8016.8516.8016.8016.80-0.24%175,543
Feb 12, 202616.8416.8516.7516.8416.84-0.06%29,612
Feb 11, 202616.8516.8516.8016.8516.85-16,651
Feb 10, 202616.8516.9816.7416.8516.850.90%31,192
Feb 9, 202616.7016.9816.7016.7016.70-0.60%15,024
Feb 6, 202616.8016.9816.6816.8016.80-1.06%92,564
Feb 5, 202616.9816.9916.7716.9816.98-0.06%43,192
Feb 4, 202616.9916.9916.9516.9916.99-30,613
Feb 3, 202616.9916.9916.9816.9916.99-29,806
Feb 2, 202616.9916.9916.9516.9916.99-53,376
Jan 30, 202616.9916.9916.9016.9916.991.55%26,319
Jan 29, 202616.7316.7516.6816.7316.73-0.12%46,228
Jan 28, 202616.7516.9916.7116.7516.75-1.41%63,957
Jan 27, 202616.9916.9916.9816.9916.99-22,953
Jan 26, 202616.9916.9916.5916.9916.99-93,505
Jan 23, 202616.9916.9916.9616.9916.990.06%22,794
Jan 22, 202616.9816.9816.9516.9816.98-11,193
Jan 21, 202616.9816.9816.9416.9816.981.07%16,082
Jan 20, 202616.8016.9916.8016.8016.80-1.00%13,159
Jan 19, 202616.9716.9916.8016.9716.97-0.12%87,779
Jan 16, 202616.9917.0016.8016.9916.99-0.06%40,010
Jan 15, 202617.0017.0015.8017.0017.00-27,210
Jan 14, 202617.0017.0015.0017.0017.000.35%42,200
Jan 13, 202616.9417.0016.5016.9416.942.67%72,718
Jan 12, 202616.5017.0016.5016.5016.50-2.65%48,866
Jan 9, 202616.9517.0016.9516.9516.95-0.29%51,113
Jan 8, 202617.0017.0016.9817.0017.000.06%38,376
Jan 7, 202616.9917.0016.9516.9916.99-0.06%33,774
Jan 6, 202617.0017.0016.8517.0017.00-60,647
Jan 5, 202617.0017.1516.8517.0017.00-0.82%13,240
Jan 2, 202617.1417.3016.8517.1417.140.82%46,084
Dec 31, 202517.0017.3017.0017.0017.00-1.73%4,618
Dec 30, 202517.3017.5017.0017.3017.30-1.14%30,068
Dec 29, 202517.5017.5017.2017.5017.503.86%6,226
Dec 24, 202516.8517.5816.8516.8516.85-3.44%42,461
Dec 23, 202517.4517.4516.8517.4517.451.45%60,937
Dec 22, 202517.2017.4516.9517.2017.200.88%115,477
Dec 19, 202517.0517.4417.0517.0517.05-0.87%9,649
Dec 18, 202517.2017.4517.0017.2017.20-0.86%9,808
Dec 17, 202517.3517.3517.0017.3517.353.89%6,022
Dec 16, 202516.7017.5016.7016.7016.70-1.76%47,704
Dec 15, 202517.0017.5017.0017.0017.00-2.86%31,032
Dec 12, 202517.5017.5017.2517.5017.50-0.23%2,818
Dec 11, 202517.5417.5417.5317.5417.54-0.34%8,018
Dec 10, 202517.6017.6017.1017.6017.60-64,042
Dec 9, 202517.6017.6017.0017.6017.603.53%24,271
Dec 8, 202517.0017.5816.9517.0017.00-3.35%64,561
Dec 5, 202517.5917.5917.5017.5917.59-9,164
Dec 4, 202517.5917.8017.5017.5917.59-1.40%106,285
Dec 3, 202517.8417.8417.2517.8417.84-34,693
Dec 2, 202517.8417.8417.8117.8417.84-33,704
Dec 1, 202517.8417.8417.8117.8417.84-33,469
Nov 28, 202517.8417.8417.8117.8417.841.94%16,231
Nov 27, 202517.5017.9017.5017.5017.50-2.23%152,277
Nov 26, 202517.9018.0017.4417.9017.90-0.28%84,939
Nov 25, 202517.9517.9917.4617.9517.951.99%53,038
Nov 24, 202517.6018.1017.2317.6017.602.03%99,206
Nov 21, 202517.2518.5017.2317.2517.25-4.80%424,262
Nov 20, 202518.1219.9018.1218.1218.12-8.72%107,286
Nov 19, 202519.8519.8518.9019.8519.855.03%48,215
Nov 18, 202518.9019.9217.6118.9018.90-0.11%138,068
Nov 17, 202518.9218.9217.0018.9218.92-0.32%152,886
Nov 14, 202518.9820.1018.0018.9818.98-17.48%587,122
Nov 13, 202523.0023.5023.0023.0023.00-1.71%4,915
Nov 12, 202523.4023.5023.4023.4023.40-0.21%3,516
Nov 11, 202523.4523.4923.4523.4523.451.30%888
Nov 10, 202523.1523.5023.1023.1523.15-1.49%3,382
Nov 7, 202523.5023.5023.5023.5023.50-5,231
Nov 6, 202523.5023.5023.0923.5023.500.04%3,910
Nov 5, 202523.4923.4923.0023.4923.49-0.04%1,217
Nov 4, 202523.5023.5022.0023.5023.50-27,284
Nov 3, 202523.5023.5022.5223.5023.50-25,569
Oct 31, 202523.5024.7022.9023.5023.50-4.86%35,474
Oct 30, 202524.7024.9723.8624.7024.70-1.08%1,640
Oct 24, 202524.9724.9724.9524.9724.976.26%40
Oct 23, 202523.5024.5523.5023.5023.50-4.08%181,268
Oct 22, 202524.5025.0024.5024.5024.50-16,424
Oct 21, 202524.5024.9023.6124.5024.50-0.41%31,505
Oct 17, 202524.6024.9524.5024.6024.600.41%6,972
Oct 16, 202524.5024.5023.6124.5024.50-0.81%31,134
Oct 15, 202524.7024.9924.7024.7024.700.82%687
Oct 14, 202524.5025.0024.5024.5024.50-1.41%13,581
Oct 13, 202524.8525.0024.8024.8524.851.35%5,662
Oct 10, 202524.5225.0024.5224.5224.520.08%2,624
Oct 9, 202524.5025.0023.9824.5024.502.13%59,947