Skip to main content
Jamaica Broilers Group Limited (JMSE:JBG)
Jamaica flag Jamaica · Delayed Price · Currency is JMD
15.25
-0.25 (-1.61%)
At close: Apr 28, 2026

Jamaica Broilers Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.2515.5015.2115.2515.25-1.61%23,955
Apr 27, 202615.5015.8515.1515.5015.502.31%9,365
Apr 24, 202615.1515.8515.1515.1515.15-74,877
Apr 23, 202615.1515.8515.1515.1515.15-4.42%45,075
Apr 22, 202615.8515.9015.5215.8515.85-0.31%36,916
Apr 21, 202615.9016.5015.9015.9015.90-3.64%41,157
Apr 20, 202616.5016.5016.0216.5016.502.68%63,471
Apr 17, 202616.0716.0715.9516.0716.070.56%63,162
Apr 16, 202615.9815.9814.9715.9815.986.89%69,831
Apr 15, 202614.9514.9514.9414.9514.95-67,749
Apr 14, 202614.9514.9514.8314.9514.95-1,729
Apr 13, 202614.9514.9514.7614.9514.951.29%290,040
Apr 10, 202614.7614.8014.7614.7614.76-0.27%40,152
Apr 9, 202614.8014.8014.8014.8014.80-12,218
Apr 8, 202614.8014.8614.8014.8014.80-0.40%12,720
Apr 7, 202614.8614.8614.8014.8614.862.48%74,115
Apr 2, 202614.5014.8614.5014.5014.50-2.42%26,107
Apr 1, 202614.8614.8614.7214.8614.860.13%16,113
Mar 31, 202614.8414.8614.7514.8414.842.34%14,416
Mar 30, 202614.5014.8714.5014.5014.50-2.55%27,065
Mar 27, 202614.8814.9514.8814.8814.88-0.47%8,278
Mar 26, 202614.9514.9514.8614.9514.950.67%26,750
Mar 25, 202614.8514.9514.7514.8514.85-0.54%15,914
Mar 24, 202614.9314.9514.2014.9314.935.14%46,174
Mar 23, 202614.2014.9513.0014.2014.20-5.02%153,426
Mar 20, 202614.9515.9814.9514.9514.95-6.45%53,518
Mar 19, 202615.9815.9915.0415.9815.986.53%11,247
Mar 18, 202615.0016.0714.0015.0015.00-6.66%214,622
Mar 17, 202616.0716.2516.0616.0716.07-1.41%6,700
Mar 16, 202616.3016.3016.0616.3016.30-3,794
Mar 13, 202616.3016.4016.3016.3016.30-0.61%48,185
Mar 12, 202616.4016.4016.4016.4016.400.12%13,300
Mar 11, 202616.3816.4016.3816.3816.38-0.12%1,650
Mar 10, 202616.4016.4016.4016.4016.40-4,483
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