Skip to main content
Jamaica Broilers Group Limited (JMSE:JBG)
Jamaica flag Jamaica · Delayed Price · Currency is JMD
17.59
-0.25 (-1.40%)
At close: Dec 4, 2025

Jamaica Broilers Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 202523.9925.5023.9923.9923.99-3.07%315,094
Oct 7, 202524.7525.0024.7524.7524.75-20,590
Oct 6, 202524.7524.7524.2124.7524.75-5,799
Oct 3, 202524.7524.9524.7524.7524.75-0.80%113,347
Oct 2, 202524.9525.1924.7524.9524.95-0.20%19,823
Oct 1, 202525.0025.2525.0025.0025.002.04%10,456
Sep 30, 202524.5025.5024.0024.5024.501.66%31,926
Sep 29, 202524.1025.4024.0024.1024.10-0.41%41,462
Sep 26, 202524.2025.0324.2024.2024.20-3.28%53,984
Sep 25, 202525.0225.0325.0025.0225.020.08%10,352
Sep 24, 202525.0025.0325.0025.0025.00-1.77%57,567
Sep 23, 202525.4525.4525.0025.4525.454.95%2,765
Sep 22, 202524.2525.4524.2524.2524.25-4.72%33,987
Sep 19, 202525.4525.4525.0625.4525.45-48,497
Sep 18, 202525.4526.0024.5525.4525.45-0.20%47,418
Sep 17, 202525.5026.0125.0525.5025.50-1.96%13,872
Sep 16, 202526.0126.5526.0126.0126.01-3.56%3,455
Sep 15, 202526.9726.9726.9626.9726.971.77%1,747
Sep 12, 202526.5026.9926.5026.5026.501.92%9,587
Sep 11, 202526.0027.0025.0226.0026.00-3.31%6,833
Sep 10, 202526.8926.8925.0026.8926.891.09%85,239
Sep 9, 202526.6026.6026.4226.6026.600.38%10,968
Sep 8, 202526.5026.5926.2526.5026.500.23%23,086
Sep 5, 202526.4426.4525.2026.4426.44-0.04%1,942
Sep 4, 202526.4526.4524.5526.4526.457.96%3,251
Sep 3, 202524.5026.5924.0024.5024.50-2.00%55,697
Sep 2, 202525.0026.8924.9925.0025.00-6.72%61,109
Sep 1, 202526.8026.8025.5026.8026.800.75%4,886
Aug 29, 202526.6026.6525.0226.6026.603.10%6,842
Aug 28, 202525.8025.8624.6625.8025.801.78%16,803
Aug 27, 202525.3525.8625.3525.3525.350.36%37,256
Aug 26, 202525.2625.8025.2625.2625.260.04%4,036
Aug 25, 202525.2525.8025.2525.2525.25-2.36%35,203
Aug 22, 202525.8625.8625.2525.8625.862.42%30,570
Aug 21, 202525.2525.2525.2525.2525.25-359
Aug 20, 202525.2525.2524.7025.2525.251.00%55,911
Aug 19, 202525.0025.4125.0025.0025.00-1.57%20,075
Aug 18, 202525.4025.4025.2925.4025.400.40%9,014
Aug 15, 202525.3025.4025.2525.3025.30-0.39%14,922
Aug 14, 202525.4025.4024.8025.4025.408.09%18,487
Aug 13, 202523.5025.4023.5023.5023.50-7.48%1,559,846
Aug 12, 202525.4025.4025.4025.4025.40-1.70%126
Aug 11, 202525.8425.8524.5025.8425.847.67%4,067
Aug 8, 202524.0024.8024.0024.0024.00-2.04%30,593
Aug 7, 202524.5025.7624.5024.5024.50-0.04%10,407
Aug 5, 202524.5125.8024.5124.5124.51-5.00%19,430
Aug 4, 202525.8025.8424.5125.8025.80-0.15%31,821
Jul 31, 202525.8425.8525.5525.8425.840.54%14,603
Jul 30, 202525.7025.8525.5525.7025.709.36%1,012,195
Jul 29, 202523.5025.8623.5023.5023.50-7.84%2,124,685
Jul 28, 202525.5025.8025.0025.5025.501.19%13,592
Jul 25, 202525.2025.8024.9825.2025.200.80%6,457
Jul 24, 202525.0025.8024.9125.0025.00-3.25%11,292
Jul 23, 202525.8425.8425.8425.8425.84-0.04%381
Jul 22, 202525.8525.8524.9125.8525.854.02%9,278
Jul 21, 202524.8525.8524.8524.8524.85-3.87%19,316
Jul 18, 202525.8525.8524.5125.8525.853.48%13,082
Jul 17, 202524.9825.2624.9824.9824.98-3.40%10,772
Jul 16, 202525.8625.8625.2625.8625.86-457
Jul 15, 202525.8625.8624.9825.8625.863.44%32,668
Jul 14, 202525.0025.8624.9825.0025.00-0.79%9,756
Jul 11, 202525.2025.8625.2025.2025.203.49%3,241
Jul 10, 202524.3525.8624.3224.3524.35-5.77%336,135