Skip to main content
JB Foods Limited (SGX:BEW)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.700
0.00 (0.00%)
At close: Mar 6, 2026

JB Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.670.700.670.700.70-52,300
Mar 5, 20260.710.710.700.700.70-1.41%68,000
Mar 4, 20260.680.710.670.710.714.41%123,300
Mar 3, 20260.690.690.680.680.68-0.73%43,100
Mar 2, 20260.690.710.680.690.69-3.52%111,500
Feb 27, 20260.720.720.710.710.711.43%60,300
Feb 26, 20260.710.710.700.700.70-1.41%140,200
Feb 25, 20260.730.730.710.710.71-1.39%150,400
Feb 24, 20260.710.730.710.720.721.41%343,300
Feb 23, 20260.700.720.700.710.710.71%221,700
Feb 20, 20260.690.720.690.710.712.92%395,100
Feb 19, 20260.670.690.670.690.694.58%443,800
Feb 16, 20260.650.660.650.660.661.55%49,600
Feb 12, 20260.650.650.630.650.65-0.77%65,200
Feb 11, 20260.650.650.650.650.65-0.76%4,400
Feb 9, 20260.660.660.650.660.66-0.76%15,000
Feb 6, 20260.660.660.660.660.66-72,700
Feb 5, 20260.660.660.650.660.66-59,700
Feb 4, 20260.660.660.660.660.66-1.49%3,000
Feb 3, 20260.640.680.640.670.675.51%108,900
Feb 2, 20260.650.650.630.640.64-2.31%84,500
Jan 30, 20260.670.670.650.650.65-2.99%82,400
Jan 27, 20260.670.670.670.670.67-1.47%61,500
Jan 23, 20260.680.680.680.680.68-7,200
Jan 22, 20260.670.680.670.680.680.74%30,200
Jan 21, 20260.670.680.670.680.68-2.88%119,100
Jan 19, 20260.680.700.680.700.70-10,200
Jan 16, 20260.690.700.680.700.70-20,400
Jan 15, 20260.700.700.700.700.70-3.47%17,100
Jan 14, 20260.680.720.680.720.725.88%187,300
Jan 13, 20260.680.680.680.680.68-0.73%2,000
Jan 12, 20260.670.700.670.690.692.24%514,100
Jan 9, 20260.650.670.650.670.673.08%20,800
Jan 8, 20260.670.690.650.650.65-3.70%111,000
Jan 7, 20260.680.680.680.680.68-0.74%56,800
Jan 6, 20260.680.690.680.680.68-97,400
Jan 5, 20260.700.700.660.680.68-2.16%80,500
Jan 2, 20260.700.700.700.700.70-2.11%3,500
Dec 31, 20250.680.710.680.710.714.41%98,100
Dec 30, 20250.640.680.640.680.683.82%82,700
Dec 29, 20250.650.660.650.660.660.77%29,300
Dec 26, 20250.610.650.610.650.653.17%28,500
Dec 24, 20250.620.630.620.630.632.44%5,500
Dec 23, 20250.600.630.600.620.621.65%162,000
Dec 22, 20250.620.620.610.610.61-1.63%212,900
Dec 19, 20250.620.620.620.620.62-0.81%30,700
Dec 18, 20250.630.630.620.620.62-1.59%35,200
Dec 17, 20250.630.630.630.630.63-1.56%2,800
Dec 16, 20250.640.650.640.640.64-0.78%19,200
Dec 15, 20250.640.650.640.650.650.78%2,300
Dec 12, 20250.670.690.640.640.64-3.03%194,200
Dec 11, 20250.640.690.640.660.664.76%320,500
Dec 10, 20250.630.630.630.630.630.80%26,600
Dec 9, 20250.630.630.630.630.63-0.79%30,200
Dec 8, 20250.630.630.630.630.63-1.56%10,800
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