Search
Close this search box.

Price History

JAMAICA BROILERS GROUP (JBG)

July 17, 2023 through July 16, 2024

TIP: Select short periods when viewing stocks.

  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2024-07-16 24,785 33.40 33.34 -0.05 33.25 33.40
2024-07-15 8,271 33.25 33.39 -0.09 33.25 33.47
2024-07-12 3,755 33.25 33.48 0.13 33.25 34.47
2024-07-11 2,253 33.25 33.35 -0.54 33.25 34.50
2024-07-10 58,086 33.30 33.89 -0.08 33.30 34.95
2024-07-09 11,270 33.93 33.97 0.03 33.97 34.00
2024-07-08 42,317 35.50 33.94 -0.36 33.26 35.74
2024-07-05 21,942 34.48 34.30 0.11 33.87 34.48
2024-07-04 1,253 34.14 34.19 0.05 34.14 34.48
2024-07-02 817 34.43 34.14 1.08 33.94 34.43
2024-07-01 62,401 33.02 33.06 -0.88 33.94 34.49
2024-06-28 819,391 35.50 33.94 0.24 35.99 36.00
2024-06-27 14,211 33.00 33.70 0.71 33.00 33.70
2024-06-26 504,743 33.44 32.99 0.78 32.01 33.44
2024-06-25 58,968 32.00 32.21 -0.84 32.00 33.77
2024-06-24 11,952 33.34 33.05 0.19 33.00 33.34
2024-06-21 1,812 33.35 32.86 0.79 32.75 33.35
2024-06-20 18,723 32.00 32.07 0.00 32.01 33.35
2024-06-19 10,651 32.10 32.07 -0.08 32.10 32.99
2024-06-18 4,119 33.00 32.15 -0.21 32.00 33.00
2024-06-17 45,841 32.00 32.36 -0.35 33.70 33.74
2024-06-14 8,889 32.51 32.71 0.20 32.51 33.79
2024-06-13 516,486 32.03 32.51 -0.50 32.03 33.79
2024-06-12 429,963 33.80 33.01 0.11 32.90 33.80
2024-06-11 536,323 33.00 32.90 0.03 33.00 33.30
2024-06-10 40,457 32.01 32.87 -0.88 31.78 32.01
2024-06-07 6,133 33.75 33.75 0.61 33.14 33.75
2024-06-06 21,564 33.79 33.14 0.59 32.70 33.75
2024-06-05 5,179 32.20 32.55 -0.52 32.21 33.00
2024-06-04 828 33.49 33.07 1.29 32.00 33.49
2024-06-03 216,300 31.50 31.78 -0.17 31.50 33.84
2024-05-31 252,605 33.50 31.95 0.44 33.75 33.89
2024-05-30 639,566 31.50 31.51 0.00 31.50 32.00
2024-05-29 134,634 32.00 31.51 0.02 31.50 32.00
2024-05-28 1,924 31.50 31.49 -0.05 31.20 31.50
2024-05-27 28,550 31.00 31.54 0.05 31.00 31.50
2024-05-24 427,863 31.50 31.49 -0.08 31.50 32.98
2024-05-22 10,616 31.80 31.57 0.43 31.40 31.80
2024-05-21 56,419 30.50 31.14 0.35 30.50 31.50
2024-05-20 76,485 31.50 30.79 -0.15 30.50 31.50
2024-05-17 22,298 31.00 30.94 0.18 30.76 31.00
2024-05-16 40,644 30.51 30.76 -0.30 30.51 31.00
2024-05-15 46,394 31.10 31.06 0.07 31.00 31.50
2024-05-14 57,823 30.50 30.99 -0.02 30.50 31.00
2024-05-13 21,838 31.05 31.01 0.10 31.00 31.05
2024-05-10 73,385 31.10 30.91 -0.56 31.00 31.10
2024-05-09 921 31.50 31.47 0.02 31.00 31.50
2024-05-08 20,798 31.00 31.45 0.09 31.00 31.46
2024-05-07 23,606 31.46 31.36 -0.01 31.45 31.46
2024-05-06 9,912 31.25 31.37 0.59 31.25 31.50
2024-05-03 13,192 31.00 30.78 -0.48 30.55 31.00
2024-05-02 12,277 31.00 31.26 0.65 30.68 31.00
2024-05-01 96,859 31.25 30.61 -0.88 30.50 31.15
2024-04-30 133,114 31.50 31.49 0.65 31.45 31.50
2024-04-29 28,830 30.11 30.84 -0.47 31.40 31.50
2024-04-26 24,660 31.50 31.31 -0.07 31.20 31.50
2024-04-25 10,987 31.50 31.38 -0.67 31.00 31.50
2024-04-24 10,344 31.50 32.05 -1.19 31.00 31.50
2024-04-23 39,069 32.80 33.24 1.26 32.00 33.90
2024-04-22 12,133,266 30.00 31.98 -1.04 30.06 32.85
2024-04-19 2,185 33.13 33.02 -0.39 33.00 33.13
2024-04-18 507 33.13 33.41 0.28 33.00 33.13
2024-04-17 15,572 33.00 33.13 -0.24 32.81 33.00
2024-04-16 18,592 33.00 33.37 0.37 32.81 33.00
2024-04-15 21,266 33.00 33.00 -0.07 32.81 33.00
2024-04-12 45,528 32.80 33.07 -0.36 33.43 33.90
2024-04-11 17,157 33.90 33.43 0.43 33.55 33.90
2024-04-10 29,440 33.00 33.00 -0.04 32.91 33.00
2024-04-09 14,338 33.00 33.04 -0.51 33.00 33.20
2024-04-08 17,644 33.50 33.55 0.51 33.50 33.99
2024-04-05 5,449 33.99 33.04 0.13 33.00 33.99
2024-04-04 104,752 32.90 32.91 -0.59 32.80 33.00
2024-04-03 873,488 33.50 33.50 0.38 33.00 33.99
2024-04-02 76,126 33.10 33.12 -0.09 33.10 34.00
2024-03-28 24,561 33.99 33.21 0.03 33.99 34.00
2024-03-27 11,084 33.15 33.18 0.00 33.15 34.00
2024-03-26 143,951 33.15 33.18 0.03 33.10 33.99
2024-03-25 17,995 33.09 33.15 0.01 33.09 33.40
2024-03-22 28,136 33.40 33.14 -0.19 33.33 33.40
2024-03-21 5,393 33.10 33.33 0.28 33.10 33.40
2024-03-20 109,350 33.40 33.05 -0.18 33.10 33.40
2024-03-19 29,719 33.20 33.23 0.09 33.10 33.35
2024-03-18 21,031 33.09 33.14 -0.19 33.10 33.35
2024-03-15 729 33.37 33.33 -0.04 33.30 33.35
2024-03-14 4,715 33.38 33.37 -0.03 33.30 33.40
2024-03-13 5,957 33.40 33.40 0.01 33.39 33.40
2024-03-12 508,088 33.40 33.39 0.16 33.30 33.40
2024-03-11 12,687 33.30 33.23 0.00 33.11 33.20
2024-03-08 11,861 33.15 33.23 0.02 33.21 33.40
2024-03-07 41,051 33.20 33.21 -0.16 33.20 33.40
2024-03-06 13,032 33.40 33.37 -0.06 33.34 33.40
2024-03-05 189,080 33.40 33.43 -1.29 33.20 33.40
2024-03-04 12,452 33.06 34.72 1.04 33.68 34.80
2024-03-01 20,739 33.06 33.68 -0.31 33.06 34.50
2024-02-29 26,721 34.29 33.99 0.00 34.50 34.79
2024-02-28 6,658 33.90 33.99 -0.01 33.70 33.90
2024-02-27 13,919 33.99 34.00 0.57 33.50 33.99
2024-02-26 185,529 33.04 33.43 0.33 33.04 34.00
2024-02-23 22,523 33.99 33.10 -0.75 33.20 33.99
2024-02-22 11,335 33.03 33.85 0.14 33.03 34.00
2024-02-21 5,313 34.00 33.71 -0.27 33.20 34.00
2024-02-20 24,581 34.00 33.98 0.93 33.10 34.00
2024-02-19 10,390 33.99 33.05 -0.95 33.02 33.99
2024-02-16 67,184 34.00 34.00 -0.28 33.50 34.00
2024-02-15 38,193 34.00 34.28 -0.06 34.00 34.02
2024-02-13 28,112 34.00 34.34 -0.11 34.02 34.79
2024-02-12 24,238 34.50 34.45 0.31 34.25 34.50
2024-02-09 2,496 34.00 34.14 0.14 33.00 34.00
2024-02-08 16,211 34.50 34.00 -0.24 33.91 34.50
2024-02-07 66,319 34.00 34.24 -0.45 33.90 34.00
2024-02-06 32,966 34.12 34.69 0.57 34.12 34.50
2024-02-05 41,960 34.50 34.12 0.57 34.15 34.50
2024-02-02 112,080 34.00 33.55 -0.39 32.80 34.00
2024-02-01 1,361 33.86 33.94 0.61 33.85 34.15
2024-01-31 43,932 34.00 33.33 0.46 34.10 34.14
2024-01-30 17,660 33.00 32.87 -0.19 32.50 33.00
2024-01-29 106,177 32.50 33.06 0.00 32.46 32.50
2024-01-26 31,180 33.00 33.06 -0.59 33.06 33.89
2024-01-25 2,291 33.20 33.65 0.08 33.57 33.89
2024-01-24 25,564 33.45 33.57 0.10 33.00 33.90
2024-01-23 317,106 33.50 33.47 0.16 33.45 33.80
2024-01-22 18,508 33.45 33.31 0.71 33.00 33.45
2024-01-19 16,717 33.00 32.60 0.15 32.03 33.45
2024-01-18 63,150 33.45 32.45 -0.40 32.50 33.45
2024-01-17 17,013 33.50 32.85 0.24 32.52 33.86
2024-01-16 20,709 32.50 32.61 -0.59 32.50 33.80
2024-01-15 16,917 33.52 33.20 -0.70 33.52 33.87
2024-01-12 4,312 34.00 33.90 0.65 33.50 34.00
2024-01-11 12,214 33.99 33.25 -0.03 33.28 34.00
2024-01-10 3,216,002 33.25 33.28 -0.50 33.50 34.00
2024-01-09 7,261 33.90 33.78 0.01 33.75 33.90
2024-01-08 4,508 33.90 33.77 -0.07 33.52 33.90
2024-01-05 18,958 33.90 33.84 0.08 33.85 33.90
2024-01-04 15,570 33.50 33.76 -0.84 33.52 34.50
2024-01-03 53,204 34.50 34.60 -0.12 34.42 34.70
2024-01-02 35,419 34.70 34.72 0.57 34.42 34.70
2023-12-29 134,386 34.70 34.15 -0.26 33.40 34.73
2023-12-28 4,286 34.18 34.41 0.13 34.18 34.70
2023-12-27 3,804 34.70 34.28 0.31 34.00 34.70
2023-12-22 2,605 34.49 33.97 0.46 33.50 34.49
2023-12-21 36,006 34.50 33.51 -0.18 33.50 34.50
2023-12-20 56,112 33.01 33.69 -0.54 33.05 34.50
2023-12-19 24,676 34.11 34.23 -0.55 34.00 34.80
2023-12-18 3,531 33.88 34.78 0.05 33.88 34.99
2023-12-15 2,056 35.00 34.73 0.92 33.88 35.09
2023-12-14 148,882 35.00 33.81 -1.04 33.80 35.09
2023-12-13 31,624 33.90 34.85 1.34 33.80 35.18
2023-12-12 24,002 33.50 33.51 -1.06 33.50 34.80
2023-12-11 12,794 33.50 34.57 -0.20 33.50 34.89
2023-12-08 12,135 34.88 34.77 0.80 34.50 34.88
2023-12-07 8,280 34.00 33.97 0.66 33.31 34.50
2023-12-06 14,361 34.00 33.31 -0.27 33.01 34.00
2023-12-05 34,649 33.55 33.58 -0.42 33.02 33.55
2023-12-04 23,984 34.00 34.00 0.04 33.98 34.00
2023-12-01 2,456 33.95 33.96 0.41 33.80 33.99
2023-11-30 8,856 33.98 33.55 0.21 33.98 33.99
2023-11-29 22,863 33.99 33.34 -0.44 33.35 33.99
2023-11-28 319,547 33.99 33.78 -0.21 33.11 33.99
2023-11-27 34,370 33.99 33.99 -0.01 33.88 33.99
2023-11-24 37,432 34.00 34.00 -0.06 33.30 34.00
2023-11-23 30,156 34.88 34.06 0.05 34.00 34.88
2023-11-22 235,439 34.00 34.01 -0.87 34.00 34.88
2023-11-21 140 34.88 34.88 0.97 34.00 34.50
2023-11-20 9,027 34.85 33.91 -0.93 33.27 34.89
2023-11-17 5,523 34.89 34.84 0.16 34.50 34.89
2023-11-16 17,117 34.80 34.68 0.59 34.50 34.79
2023-11-15 367 34.79 34.09 0.84 33.60 34.79
2023-11-14 13,648 33.30 33.25 -0.25 33.25 33.60
2023-11-13 791,159 33.50 33.50 -0.03 33.21 34.90
2023-11-10 24,321 34.97 33.53 -0.47 33.50 34.97
2023-11-09 4,907 34.00 34.00 0.35 34.00 34.98
2023-11-08 12,228 34.00 33.65 0.50 33.11 34.00
2023-11-07 152,408 34.95 33.15 -0.74 33.03 34.95
2023-11-06 334,284 34.00 33.89 0.01 33.03 35.00
2023-11-03 20,678 33.00 33.88 0.66 32.77 33.00
2023-11-02 1,077,445 33.50 33.22 0.03 32.76 33.98
2023-11-01 44,119 32.99 33.19 0.25 32.99 33.98
2023-10-31 114,778 33.97 32.94 -0.58 33.97 33.98
2023-10-30 34,920 33.97 33.52 0.79 32.71 33.00
2023-10-27 22,376 33.00 32.73 -0.21 32.60 33.00
2023-10-26 2,767 33.00 32.94 0.17 32.90 33.00
2023-10-25 33,647 32.75 32.77 0.12 32.90 33.00
2023-10-24 24,339 33.00 32.65 0.06 32.60 33.00
2023-10-23 6,946 32.56 32.59 0.03 32.55 33.00
2023-10-20 8,231 33.50 32.56 -0.96 32.51 33.50
2023-10-19 11,241 33.48 33.52 -0.48 32.52 33.48
2023-10-18 113 34.00 34.00 0.33 33.75 33.99
2023-10-17 36,766 32.75 33.67 -0.20 32.76 34.00
2023-10-13 13,967 34.00 33.87 0.44 33.40 34.00
2023-10-12 9,738 33.96 33.43 0.43 33.20 33.96
2023-10-11 8,289 33.00 33.00 -0.75 33.50 33.70
2023-10-10 32,465 33.99 33.75 -0.21 33.01 33.99
2023-10-09 2,967 33.99 33.96 -0.04 33.55 33.99
2023-10-06 1,729,298 34.00 34.00 1.43 33.01 34.00
2023-10-05 3,380 32.50 32.57 0.07 33.50 33.79
2023-10-04 44,639 33.87 32.50 -0.32 32.60 33.87
2023-10-03 6,042 33.90 32.82 0.72 32.50 33.87
2023-10-02 34,835 34.00 32.10 -1.60 32.11 33.99
2023-09-29 220,631 34.00 33.70 1.22 33.50 34.00
2023-09-28 302 32.50 32.48 0.99 32.00 32.50
2023-09-27 59,356 32.50 31.49 0.04 31.10 32.50
2023-09-26 11,291 31.45 31.45 0.00 31.00 31.45
2023-09-25 13,396 31.44 31.45 0.92 31.00 31.44
2023-09-22 7,824 31.03 30.53 -0.50 30.02 31.03
2023-09-21 22,100 31.50 31.03 -0.68 30.10 31.50
2023-09-20 10,684 32.00 31.71 -0.06 30.09 31.99
2023-09-19 22,966 32.00 31.77 -0.27 31.80 32.00
2023-09-18 14,235 32.98 32.04 -0.32 32.00 32.98
2023-09-15 5,122 31.85 32.36 0.36 31.85 32.00
2023-09-14 157,455 32.50 32.00 0.01 31.70 32.50
2023-09-13 4,600 32.00 31.99 0.14 31.90 32.00
2023-09-12 26,336 31.00 31.85 0.21 31.64 31.99
2023-09-11 66,931 31.00 31.64 -0.30 31.00 31.50
2023-09-08 97,943 32.00 31.94 -0.02 31.85 32.00
2023-09-07 47,972 32.00 31.96 0.04 31.90 32.00
2023-09-06 18,784 32.00 31.92 -0.05 31.85 32.00
2023-09-05 19,333 32.00 31.97 0.48 31.90 32.00
2023-09-04 21,425 31.98 31.49 -0.49 31.40 31.98
2023-09-01 100,101 32.00 31.98 0.00 31.00 32.00
2023-08-31 302,245 32.00 31.98 1.60 31.99 32.00
2023-08-30 195,636 32.00 30.38 -1.56 30.01 31.50
2023-08-29 3,003,400 32.00 31.94 -0.01 31.95 32.00
2023-08-28 34,981 32.00 31.95 0.00 31.94 32.00
2023-08-25 12,848 31.94 31.95 -0.02 31.94 32.00
2023-08-24 19,849 32.00 31.97 -0.03 31.94 32.00
2023-08-23 5,959 32.00 32.00 0.01 31.99 32.00
2023-08-22 26,934 32.00 31.99 0.05 31.94 32.00
2023-08-21 11,031 32.00 31.94 -0.02 31.90 32.00
2023-08-18 1,438 32.00 31.96 -0.04 31.93 32.00
2023-08-17 33,277 32.00 32.00 0.02 31.93 32.00
2023-08-16 11,878 31.93 31.98 0.05 31.93 32.00
2023-08-15 13,139 32.00 31.93 -0.07 31.90 32.00
2023-08-14 31,242 31.95 32.00 0.05 30.75 32.00
2023-08-11 42,648 31.99 31.95 -0.81 31.98 32.00
2023-08-10 133,869 32.50 32.76 -0.27 31.01 32.50
2023-08-09 98,395 32.55 33.03 -0.65 32.52 33.50
2023-08-08 14,754 34.00 33.68 -0.78 33.10 35.00
2023-08-04 7,577 34.98 34.46 0.16 34.00 34.98
2023-08-03 22,742 35.00 34.30 0.30 33.02 35.00
2023-08-02 469,549 35.00 34.00 -0.64 33.50 34.95
2023-07-31 49,739 34.99 34.64 0.04 34.95 34.99
2023-07-28 17,541 34.99 34.60 -0.18 34.01 34.99
2023-07-27 695 34.75 34.78 0.27 34.52 34.80
2023-07-26 39,168 34.30 34.51 -0.05 34.30 34.90
2023-07-25 78,780 34.99 34.56 0.00 34.51 34.99
2023-07-24 29,124 35.00 34.56 -0.29 34.53 35.00
2023-07-21 22,072 35.00 34.85 0.15 34.85 35.00
2023-07-20 40,157 34.53 34.70 0.02 34.53 35.00
2023-07-19 13,446 35.00 34.68 -0.09 34.53 35.00
2023-07-18 9,734 35.05 34.77 -0.37 34.53 35.05
2023-07-17 73,546 35.05 35.14 -0.02 34.52 35.05
  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2024-07-16 24,785 33.40 33.34 -0.05 33.25 33.40
2024-07-15 8,271 33.25 33.39 -0.09 33.25 33.47
2024-07-12 3,755 33.25 33.48 0.13 33.25 34.47
2024-07-11 2,253 33.25 33.35 -0.54 33.25 34.50
2024-07-10 58,086 33.30 33.89 -0.08 33.30 34.95
2024-07-09 11,270 33.93 33.97 0.03 33.97 34.00
2024-07-08 42,317 35.50 33.94 -0.36 33.26 35.74
2024-07-05 21,942 34.48 34.30 0.11 33.87 34.48
2024-07-04 1,253 34.14 34.19 0.05 34.14 34.48
2024-07-02 817 34.43 34.14 1.08 33.94 34.43
2024-07-01 62,401 33.02 33.06 -0.88 33.94 34.49
2024-06-28 819,391 35.50 33.94 0.24 35.99 36.00
2024-06-27 14,211 33.00 33.70 0.71 33.00 33.70
2024-06-26 504,743 33.44 32.99 0.78 32.01 33.44
2024-06-25 58,968 32.00 32.21 -0.84 32.00 33.77
2024-06-24 11,952 33.34 33.05 0.19 33.00 33.34
2024-06-21 1,812 33.35 32.86 0.79 32.75 33.35
2024-06-20 18,723 32.00 32.07 0.00 32.01 33.35
2024-06-19 10,651 32.10 32.07 -0.08 32.10 32.99
2024-06-18 4,119 33.00 32.15 -0.21 32.00 33.00
2024-06-17 45,841 32.00 32.36 -0.35 33.70 33.74
2024-06-14 8,889 32.51 32.71 0.20 32.51 33.79
2024-06-13 516,486 32.03 32.51 -0.50 32.03 33.79
2024-06-12 429,963 33.80 33.01 0.11 32.90 33.80
2024-06-11 536,323 33.00 32.90 0.03 33.00 33.30
2024-06-10 40,457 32.01 32.87 -0.88 31.78 32.01
2024-06-07 6,133 33.75 33.75 0.61 33.14 33.75
2024-06-06 21,564 33.79 33.14 0.59 32.70 33.75
2024-06-05 5,179 32.20 32.55 -0.52 32.21 33.00
2024-06-04 828 33.49 33.07 1.29 32.00 33.49
2024-06-03 216,300 31.50 31.78 -0.17 31.50 33.84
2024-05-31 252,605 33.50 31.95 0.44 33.75 33.89
2024-05-30 639,566 31.50 31.51 0.00 31.50 32.00
2024-05-29 134,634 32.00 31.51 0.02 31.50 32.00
2024-05-28 1,924 31.50 31.49 -0.05 31.20 31.50
2024-05-27 28,550 31.00 31.54 0.05 31.00 31.50
2024-05-24 427,863 31.50 31.49 -0.08 31.50 32.98
2024-05-22 10,616 31.80 31.57 0.43 31.40 31.80
2024-05-21 56,419 30.50 31.14 0.35 30.50 31.50
2024-05-20 76,485 31.50 30.79 -0.15 30.50 31.50
2024-05-17 22,298 31.00 30.94 0.18 30.76 31.00
2024-05-16 40,644 30.51 30.76 -0.30 30.51 31.00
2024-05-15 46,394 31.10 31.06 0.07 31.00 31.50
2024-05-14 57,823 30.50 30.99 -0.02 30.50 31.00
2024-05-13 21,838 31.05 31.01 0.10 31.00 31.05
2024-05-10 73,385 31.10 30.91 -0.56 31.00 31.10
2024-05-09 921 31.50 31.47 0.02 31.00 31.50
2024-05-08 20,798 31.00 31.45 0.09 31.00 31.46
2024-05-07 23,606 31.46 31.36 -0.01 31.45 31.46
2024-05-06 9,912 31.25 31.37 0.59 31.25 31.50
2024-05-03 13,192 31.00 30.78 -0.48 30.55 31.00
2024-05-02 12,277 31.00 31.26 0.65 30.68 31.00
2024-05-01 96,859 31.25 30.61 -0.88 30.50 31.15
2024-04-30 133,114 31.50 31.49 0.65 31.45 31.50
2024-04-29 28,830 30.11 30.84 -0.47 31.40 31.50
2024-04-26 24,660 31.50 31.31 -0.07 31.20 31.50
2024-04-25 10,987 31.50 31.38 -0.67 31.00 31.50
2024-04-24 10,344 31.50 32.05 -1.19 31.00 31.50
2024-04-23 39,069 32.80 33.24 1.26 32.00 33.90
2024-04-22 12,133,266 30.00 31.98 -1.04 30.06 32.85
2024-04-19 2,185 33.13 33.02 -0.39 33.00 33.13
2024-04-18 507 33.13 33.41 0.28 33.00 33.13
2024-04-17 15,572 33.00 33.13 -0.24 32.81 33.00
2024-04-16 18,592 33.00 33.37 0.37 32.81 33.00
2024-04-15 21,266 33.00 33.00 -0.07 32.81 33.00
2024-04-12 45,528 32.80 33.07 -0.36 33.43 33.90
2024-04-11 17,157 33.90 33.43 0.43 33.55 33.90
2024-04-10 29,440 33.00 33.00 -0.04 32.91 33.00
2024-04-09 14,338 33.00 33.04 -0.51 33.00 33.20
2024-04-08 17,644 33.50 33.55 0.51 33.50 33.99
2024-04-05 5,449 33.99 33.04 0.13 33.00 33.99
2024-04-04 104,752 32.90 32.91 -0.59 32.80 33.00
2024-04-03 873,488 33.50 33.50 0.38 33.00 33.99
2024-04-02 76,126 33.10 33.12 -0.09 33.10 34.00
2024-03-28 24,561 33.99 33.21 0.03 33.99 34.00
2024-03-27 11,084 33.15 33.18 0.00 33.15 34.00
2024-03-26 143,951 33.15 33.18 0.03 33.10 33.99
2024-03-25 17,995 33.09 33.15 0.01 33.09 33.40
2024-03-22 28,136 33.40 33.14 -0.19 33.33 33.40
2024-03-21 5,393 33.10 33.33 0.28 33.10 33.40
2024-03-20 109,350 33.40 33.05 -0.18 33.10 33.40
2024-03-19 29,719 33.20 33.23 0.09 33.10 33.35
2024-03-18 21,031 33.09 33.14 -0.19 33.10 33.35
2024-03-15 729 33.37 33.33 -0.04 33.30 33.35
2024-03-14 4,715 33.38 33.37 -0.03 33.30 33.40
2024-03-13 5,957 33.40 33.40 0.01 33.39 33.40
2024-03-12 508,088 33.40 33.39 0.16 33.30 33.40
2024-03-11 12,687 33.30 33.23 0.00 33.11 33.20
2024-03-08 11,861 33.15 33.23 0.02 33.21 33.40
2024-03-07 41,051 33.20 33.21 -0.16 33.20 33.40
2024-03-06 13,032 33.40 33.37 -0.06 33.34 33.40
2024-03-05 189,080 33.40 33.43 -1.29 33.20 33.40
2024-03-04 12,452 33.06 34.72 1.04 33.68 34.80
2024-03-01 20,739 33.06 33.68 -0.31 33.06 34.50
2024-02-29 26,721 34.29 33.99 0.00 34.50 34.79
2024-02-28 6,658 33.90 33.99 -0.01 33.70 33.90
2024-02-27 13,919 33.99 34.00 0.57 33.50 33.99
2024-02-26 185,529 33.04 33.43 0.33 33.04 34.00
2024-02-23 22,523 33.99 33.10 -0.75 33.20 33.99
2024-02-22 11,335 33.03 33.85 0.14 33.03 34.00
2024-02-21 5,313 34.00 33.71 -0.27 33.20 34.00
2024-02-20 24,581 34.00 33.98 0.93 33.10 34.00
2024-02-19 10,390 33.99 33.05 -0.95 33.02 33.99
2024-02-16 67,184 34.00 34.00 -0.28 33.50 34.00
2024-02-15 38,193 34.00 34.28 -0.06 34.00 34.02
2024-02-13 28,112 34.00 34.34 -0.11 34.02 34.79
2024-02-12 24,238 34.50 34.45 0.31 34.25 34.50
2024-02-09 2,496 34.00 34.14 0.14 33.00 34.00
2024-02-08 16,211 34.50 34.00 -0.24 33.91 34.50
2024-02-07 66,319 34.00 34.24 -0.45 33.90 34.00
2024-02-06 32,966 34.12 34.69 0.57 34.12 34.50
2024-02-05 41,960 34.50 34.12 0.57 34.15 34.50
2024-02-02 112,080 34.00 33.55 -0.39 32.80 34.00
2024-02-01 1,361 33.86 33.94 0.61 33.85 34.15
2024-01-31 43,932 34.00 33.33 0.46 34.10 34.14
2024-01-30 17,660 33.00 32.87 -0.19 32.50 33.00
2024-01-29 106,177 32.50 33.06 0.00 32.46 32.50
2024-01-26 31,180 33.00 33.06 -0.59 33.06 33.89
2024-01-25 2,291 33.20 33.65 0.08 33.57 33.89
2024-01-24 25,564 33.45 33.57 0.10 33.00 33.90
2024-01-23 317,106 33.50 33.47 0.16 33.45 33.80
2024-01-22 18,508 33.45 33.31 0.71 33.00 33.45
2024-01-19 16,717 33.00 32.60 0.15 32.03 33.45
2024-01-18 63,150 33.45 32.45 -0.40 32.50 33.45
2024-01-17 17,013 33.50 32.85 0.24 32.52 33.86
2024-01-16 20,709 32.50 32.61 -0.59 32.50 33.80
2024-01-15 16,917 33.52 33.20 -0.70 33.52 33.87
2024-01-12 4,312 34.00 33.90 0.65 33.50 34.00
2024-01-11 12,214 33.99 33.25 -0.03 33.28 34.00
2024-01-10 3,216,002 33.25 33.28 -0.50 33.50 34.00
2024-01-09 7,261 33.90 33.78 0.01 33.75 33.90
2024-01-08 4,508 33.90 33.77 -0.07 33.52 33.90
2024-01-05 18,958 33.90 33.84 0.08 33.85 33.90
2024-01-04 15,570 33.50 33.76 -0.84 33.52 34.50
2024-01-03 53,204 34.50 34.60 -0.12 34.42 34.70
2024-01-02 35,419 34.70 34.72 0.57 34.42 34.70
2023-12-29 134,386 34.70 34.15 -0.26 33.40 34.73
2023-12-28 4,286 34.18 34.41 0.13 34.18 34.70
2023-12-27 3,804 34.70 34.28 0.31 34.00 34.70
2023-12-22 2,605 34.49 33.97 0.46 33.50 34.49
2023-12-21 36,006 34.50 33.51 -0.18 33.50 34.50
2023-12-20 56,112 33.01 33.69 -0.54 33.05 34.50
2023-12-19 24,676 34.11 34.23 -0.55 34.00 34.80
2023-12-18 3,531 33.88 34.78 0.05 33.88 34.99
2023-12-15 2,056 35.00 34.73 0.92 33.88 35.09
2023-12-14 148,882 35.00 33.81 -1.04 33.80 35.09
2023-12-13 31,624 33.90 34.85 1.34 33.80 35.18
2023-12-12 24,002 33.50 33.51 -1.06 33.50 34.80
2023-12-11 12,794 33.50 34.57 -0.20 33.50 34.89
2023-12-08 12,135 34.88 34.77 0.80 34.50 34.88
2023-12-07 8,280 34.00 33.97 0.66 33.31 34.50
2023-12-06 14,361 34.00 33.31 -0.27 33.01 34.00
2023-12-05 34,649 33.55 33.58 -0.42 33.02 33.55
2023-12-04 23,984 34.00 34.00 0.04 33.98 34.00
2023-12-01 2,456 33.95 33.96 0.41 33.80 33.99
2023-11-30 8,856 33.98 33.55 0.21 33.98 33.99
2023-11-29 22,863 33.99 33.34 -0.44 33.35 33.99
2023-11-28 319,547 33.99 33.78 -0.21 33.11 33.99
2023-11-27 34,370 33.99 33.99 -0.01 33.88 33.99
2023-11-24 37,432 34.00 34.00 -0.06 33.30 34.00
2023-11-23 30,156 34.88 34.06 0.05 34.00 34.88
2023-11-22 235,439 34.00 34.01 -0.87 34.00 34.88
2023-11-21 140 34.88 34.88 0.97 34.00 34.50
2023-11-20 9,027 34.85 33.91 -0.93 33.27 34.89
2023-11-17 5,523 34.89 34.84 0.16 34.50 34.89
2023-11-16 17,117 34.80 34.68 0.59 34.50 34.79
2023-11-15 367 34.79 34.09 0.84 33.60 34.79
2023-11-14 13,648 33.30 33.25 -0.25 33.25 33.60
2023-11-13 791,159 33.50 33.50 -0.03 33.21 34.90
2023-11-10 24,321 34.97 33.53 -0.47 33.50 34.97
2023-11-09 4,907 34.00 34.00 0.35 34.00 34.98
2023-11-08 12,228 34.00 33.65 0.50 33.11 34.00
2023-11-07 152,408 34.95 33.15 -0.74 33.03 34.95
2023-11-06 334,284 34.00 33.89 0.01 33.03 35.00
2023-11-03 20,678 33.00 33.88 0.66 32.77 33.00
2023-11-02 1,077,445 33.50 33.22 0.03 32.76 33.98
2023-11-01 44,119 32.99 33.19 0.25 32.99 33.98
2023-10-31 114,778 33.97 32.94 -0.58 33.97 33.98
2023-10-30 34,920 33.97 33.52 0.79 32.71 33.00
2023-10-27 22,376 33.00 32.73 -0.21 32.60 33.00
2023-10-26 2,767 33.00 32.94 0.17 32.90 33.00
2023-10-25 33,647 32.75 32.77 0.12 32.90 33.00
2023-10-24 24,339 33.00 32.65 0.06 32.60 33.00
2023-10-23 6,946 32.56 32.59 0.03 32.55 33.00
2023-10-20 8,231 33.50 32.56 -0.96 32.51 33.50
2023-10-19 11,241 33.48 33.52 -0.48 32.52 33.48
2023-10-18 113 34.00 34.00 0.33 33.75 33.99
2023-10-17 36,766 32.75 33.67 -0.20 32.76 34.00
2023-10-13 13,967 34.00 33.87 0.44 33.40 34.00
2023-10-12 9,738 33.96 33.43 0.43 33.20 33.96
2023-10-11 8,289 33.00 33.00 -0.75 33.50 33.70
2023-10-10 32,465 33.99 33.75 -0.21 33.01 33.99
2023-10-09 2,967 33.99 33.96 -0.04 33.55 33.99
2023-10-06 1,729,298 34.00 34.00 1.43 33.01 34.00
2023-10-05 3,380 32.50 32.57 0.07 33.50 33.79
2023-10-04 44,639 33.87 32.50 -0.32 32.60 33.87
2023-10-03 6,042 33.90 32.82 0.72 32.50 33.87
2023-10-02 34,835 34.00 32.10 -1.60 32.11 33.99
2023-09-29 220,631 34.00 33.70 1.22 33.50 34.00
2023-09-28 302 32.50 32.48 0.99 32.00 32.50
2023-09-27 59,356 32.50 31.49 0.04 31.10 32.50
2023-09-26 11,291 31.45 31.45 0.00 31.00 31.45
2023-09-25 13,396 31.44 31.45 0.92 31.00 31.44
2023-09-22 7,824 31.03 30.53 -0.50 30.02 31.03
2023-09-21 22,100 31.50 31.03 -0.68 30.10 31.50
2023-09-20 10,684 32.00 31.71 -0.06 30.09 31.99
2023-09-19 22,966 32.00 31.77 -0.27 31.80 32.00
2023-09-18 14,235 32.98 32.04 -0.32 32.00 32.98
2023-09-15 5,122 31.85 32.36 0.36 31.85 32.00
2023-09-14 157,455 32.50 32.00 0.01 31.70 32.50
2023-09-13 4,600 32.00 31.99 0.14 31.90 32.00
2023-09-12 26,336 31.00 31.85 0.21 31.64 31.99
2023-09-11 66,931 31.00 31.64 -0.30 31.00 31.50
2023-09-08 97,943 32.00 31.94 -0.02 31.85 32.00
2023-09-07 47,972 32.00 31.96 0.04 31.90 32.00
2023-09-06 18,784 32.00 31.92 -0.05 31.85 32.00
2023-09-05 19,333 32.00 31.97 0.48 31.90 32.00
2023-09-04 21,425 31.98 31.49 -0.49 31.40 31.98
2023-09-01 100,101 32.00 31.98 0.00 31.00 32.00
2023-08-31 302,245 32.00 31.98 1.60 31.99 32.00
2023-08-30 195,636 32.00 30.38 -1.56 30.01 31.50
2023-08-29 3,003,400 32.00 31.94 -0.01 31.95 32.00
2023-08-28 34,981 32.00 31.95 0.00 31.94 32.00
2023-08-25 12,848 31.94 31.95 -0.02 31.94 32.00
2023-08-24 19,849 32.00 31.97 -0.03 31.94 32.00
2023-08-23 5,959 32.00 32.00 0.01 31.99 32.00
2023-08-22 26,934 32.00 31.99 0.05 31.94 32.00
2023-08-21 11,031 32.00 31.94 -0.02 31.90 32.00
2023-08-18 1,438 32.00 31.96 -0.04 31.93 32.00
2023-08-17 33,277 32.00 32.00 0.02 31.93 32.00
2023-08-16 11,878 31.93 31.98 0.05 31.93 32.00
2023-08-15 13,139 32.00 31.93 -0.07 31.90 32.00
2023-08-14 31,242 31.95 32.00 0.05 30.75 32.00
2023-08-11 42,648 31.99 31.95 -0.81 31.98 32.00
2023-08-10 133,869 32.50 32.76 -0.27 31.01 32.50
2023-08-09 98,395 32.55 33.03 -0.65 32.52 33.50
2023-08-08 14,754 34.00 33.68 -0.78 33.10 35.00
2023-08-04 7,577 34.98 34.46 0.16 34.00 34.98
2023-08-03 22,742 35.00 34.30 0.30 33.02 35.00
2023-08-02 469,549 35.00 34.00 -0.64 33.50 34.95
2023-07-31 49,739 34.99 34.64 0.04 34.95 34.99
2023-07-28 17,541 34.99 34.60 -0.18 34.01 34.99
2023-07-27 695 34.75 34.78 0.27 34.52 34.80
2023-07-26 39,168 34.30 34.51 -0.05 34.30 34.90
2023-07-25 78,780 34.99 34.56 0.00 34.51 34.99
2023-07-24 29,124 35.00 34.56 -0.29 34.53 35.00
2023-07-21 22,072 35.00 34.85 0.15 34.85 35.00
2023-07-20 40,157 34.53 34.70 0.02 34.53 35.00
2023-07-19 13,446 35.00 34.68 -0.09 34.53 35.00
2023-07-18 9,734 35.05 34.77 -0.37 34.53 35.05
2023-07-17 73,546 35.05 35.14 -0.02 34.52 35.05
Select Stock
Prev. Closing Price $33.39
Open $33.34
Bid $33.25
Ask $33.40
Volume Traded 24,785
Last Traded $33.40
Summary
Price History
Latest News
Quarterly Financials
Annual Reports
Audited Financials

Trading

News Room

Events

Regulations

Listings

Investors

Services

About JSE

JSE-Logo-white-text-white-symbol.png
We foster the growth of the domestic financial services sector.

Contact Us

40 Harbour Street,
Kingston, Jamaica, W.I.
Monday – Friday : 8:30am – 4:30pm
876-967-3271
communications@jamstockex.com

Customer Service

Get updates from the JSE Group

Follow Us