Skip to main content
JB Foods Limited (SGX:BEW)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.630
0.00 (0.00%)
Last updated: Dec 5, 2025, 11:49 AM SGT

JB Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.630.640.630.640.641.59%30,900
Dec 4, 20250.640.650.630.630.63-209,800
Dec 2, 20250.640.670.630.630.63-3.08%101,300
Dec 1, 20250.620.650.620.650.654.00%99,900
Nov 28, 20250.640.640.630.630.63-3.10%110,400
Nov 27, 20250.630.650.630.650.65-35,700
Nov 26, 20250.630.650.630.650.652.38%91,800
Nov 25, 20250.660.660.620.630.63-5.97%389,600
Nov 24, 20250.660.670.650.670.673.88%89,100
Nov 21, 20250.670.670.640.650.65-5.15%139,100
Nov 20, 20250.700.700.670.680.68-4.23%361,800
Nov 19, 20250.750.750.710.710.68-5.33%314,900
Nov 18, 20250.780.780.740.750.72-3.85%339,900
Nov 17, 20250.720.800.720.780.759.86%1,291,500
Nov 14, 20250.700.710.680.710.681.43%657,300
Nov 13, 20250.650.720.640.700.6725.00%2,607,800
Nov 12, 20250.570.580.560.560.540.90%177,200
Nov 11, 20250.570.590.560.560.53-0.89%197,500
Nov 10, 20250.560.610.560.560.541.82%351,400
Nov 7, 20250.530.610.530.550.5312.24%695,200
Nov 6, 20250.490.490.480.490.47-74,100
Nov 5, 20250.500.500.470.490.47-1.01%640,900
Nov 3, 20250.500.500.500.500.47-2.94%50,000
Oct 30, 20250.500.510.500.510.492.00%22,800
Oct 24, 20250.500.500.500.500.48-15,000
Oct 22, 20250.500.500.500.500.48-48,200
Oct 17, 20250.500.500.500.500.48-39,500
Oct 16, 20250.510.510.500.500.48-1.96%40,000
Oct 15, 20250.510.510.510.510.49-300
Oct 14, 20250.500.510.500.510.492.00%37,600
Oct 13, 20250.500.500.500.500.48-0.99%97,500
Oct 10, 20250.500.510.500.510.48-123,000
Oct 9, 20250.500.510.500.510.481.00%67,500
Oct 8, 20250.500.500.500.500.48-0.99%3,800
Oct 6, 20250.520.520.500.510.48-1.94%56,200
Oct 3, 20250.510.520.510.520.491.98%32,500
Oct 2, 20250.510.510.510.510.48-20,000
Sep 24, 20250.510.510.510.510.48-25,000
Sep 23, 20250.510.510.510.510.48-4,000
Sep 19, 20250.500.510.490.510.482.02%91,900
Sep 18, 20250.500.500.500.500.47-1.00%32,000
Sep 17, 20250.500.500.490.500.48-180,200
Sep 16, 20250.510.510.500.500.48-0.99%95,000
Sep 15, 20250.500.510.500.510.484.12%251,400
Sep 11, 20250.490.490.490.490.46-45,000
Sep 9, 20250.490.490.490.490.46-1.02%70,000
Sep 8, 20250.490.490.490.490.471.03%30,000
Sep 5, 20250.490.490.490.490.46-2.02%86,000
Sep 4, 20250.500.500.500.500.471.02%23,000
Sep 3, 20250.500.500.490.490.47-40,000
Sep 2, 20250.500.500.490.490.47-2.00%37,900
Sep 1, 20250.490.500.490.500.483.09%91,700
Aug 29, 20250.490.490.490.490.46-69,600
Aug 28, 20250.490.490.490.490.46-2.02%300
Aug 27, 20250.500.500.500.500.471.02%20,100
Aug 25, 20250.490.490.490.490.47-6,600
Aug 21, 20250.470.490.470.490.472.08%37,000
Aug 20, 20250.460.480.460.480.462.13%140,100
Aug 14, 20250.470.470.470.470.452.17%5,700
Aug 12, 20250.460.460.460.460.44-10,000
Aug 11, 20250.460.470.460.460.441.10%87,300
Aug 8, 20250.460.460.460.460.44-1.09%32,400
Aug 7, 20250.470.470.460.460.44-4.17%53,200
Aug 6, 20250.480.480.470.480.442.13%210,100
Aug 5, 20250.480.480.470.470.43-2.08%508,600
Aug 4, 20250.490.490.480.480.44-1.03%230,300
Aug 1, 20250.500.500.490.490.44-2.02%116,300
Jul 31, 20250.510.510.500.500.45-1.00%59,500
Jul 30, 20250.480.500.470.500.464.17%257,200
Jul 29, 20250.480.480.480.480.441.05%80,300
Jul 28, 20250.470.480.460.480.441.06%159,500
Jul 25, 20250.470.470.470.470.432.17%100
Jul 23, 20250.460.470.460.460.42-498,300
Jul 22, 20250.470.470.460.460.42-2.13%147,000
Jul 21, 20250.470.470.470.470.43-1.05%45,500
Jul 18, 20250.480.480.480.480.441.06%100
Jul 17, 20250.470.470.470.470.431.08%11,700
Jul 16, 20250.460.470.450.470.432.20%120,500
Jul 15, 20250.460.460.460.460.421.11%24,500
Jul 11, 20250.450.450.450.450.412.27%11,000
Jul 8, 20250.440.440.440.440.40-6,000
Jul 4, 20250.450.450.440.440.40-1.12%9,000
Jul 3, 20250.450.450.450.450.41-1.11%7,500
Jul 2, 20250.450.450.450.450.41-24,500
Jul 1, 20250.450.450.440.450.41-1.10%119,600
Jun 27, 20250.450.460.450.460.422.25%52,100
Jun 25, 20250.450.450.450.450.41-1.11%9,500
Jun 24, 20250.450.450.450.450.411.12%100
Jun 13, 20250.450.450.450.450.41-1.11%78,000
Jun 12, 20250.460.460.450.450.41-29,500
Jun 11, 20250.450.450.450.450.41-1.10%62,500
Jun 10, 20250.460.460.460.460.42-1.09%40,000
Jun 9, 20250.460.460.460.460.421.10%229,500
Jun 6, 20250.450.460.450.460.422.25%48,600
Jun 5, 20250.450.450.440.450.41-2.20%40,600