JB Foods Share Price History (SGX:BEW)

SGX Listed Stock

JB FOODS LIMITED (SGX:BEW)

SGD 0.665
+0.005 / +0.76%

Share Price as of: 2019-05-22 09:09

Market / ISIN Code: SGX Mainboard / SG1BH1000008

GICS^® Sector / Industry Group / Industry: Consumer Staples / Food, Beverage & Tobacco / Food Products

JB FOODS LIMITED BEW.SI Share Price Chart Loading In Progress ...

Trade Date		Open Price	Day High	Day Low	Closed Price	Change	%	Volume	Value	Short Sell Volume	BuyBack Volume
2019-05-21		0.660	0.665	0.660	0.660	-0.005	-0.8	49,600	32,742	-	-
2019-05-17		0.680	0.680	0.665	0.665	-0.015	-2.2	57,000	38,495	-	-
2019-05-16		0.685	0.685	0.680	0.680	-	-	36,300	24,824	-	-
2019-05-15		0.690	0.690	0.665	0.680	-0.015	-2.2	239,900	161,238	-	-
2019-05-14		0.700	0.700	0.690	0.695	-0.005	-0.7	78,200	54,307	-	-
2019-05-13		0.700	0.705	0.690	0.700	-0.005	-0.7	136,500	95,135	-	-
2019-05-10		0.690	0.705	0.685	0.705	0.025	3.7	253,700	176,532	2,300	-
2019-05-09		0.685	0.690	0.680	0.680	-0.010	-1.4	122,300	83,503	-	-
2019-05-08	XD	0.680	0.700	0.680	0.690	0.015	2.2	239,700	166,000	2,300	-
2019-05-07	XD	0.670	0.685	0.650	0.675	-0.005	-0.7	380,300	253,017	2,300	-
2019-05-06	CD	0.700	0.705	0.675	0.680	-0.025	-3.5	684,500	469,009	-	-
2019-05-03	CD	0.680	0.710	0.680	0.705	0.030	4.4	1,197,500	835,297	-	-
2019-05-02	CD	0.665	0.690	0.665	0.675	0.015	2.3	442,400	301,830	-	-
2019-04-30	CD	0.670	0.670	0.650	0.660	0.005	0.8	105,400	69,623	-	-
2019-04-29	CD	0.670	0.675	0.655	0.655	-0.005	-0.8	77,000	51,269	1,300	-
2019-04-26	CD	0.655	0.665	0.655	0.660	-0.005	-0.8	86,600	56,851	-	-
2019-04-25	CD	0.665	0.665	0.665	0.665	-0.005	-0.7	16,600	11,039	-	-
2019-04-24	CD	0.690	0.695	0.665	0.670	-0.015	-2.2	318,600	216,906	-	-
2019-04-23	CD	0.655	0.690	0.655	0.685	0.035	5.4	706,700	474,916	2,300	-
2019-04-22	CD	0.620	0.655	0.620	0.650	0.030	4.8	250,500	161,101	-	-
2019-04-18	CD	0.620	0.625	0.620	0.620	-	-	130,400	80,950	-	-
2019-04-17	CD	0.625	0.625	0.620	0.620	-0.005	-0.8	6,000	3,721	-	-
2019-04-16	CD	0.630	0.630	0.625	0.625	-0.005	-0.8	98,500	61,586	-	-
2019-04-15	CD	0.630	0.645	0.625	0.630	-	-	87,400	54,981	2,300	-
2019-04-12	CD	0.635	0.635	0.630	0.630	-0.005	-0.8	67,500	42,770	-	-
2019-04-11	CD	0.640	0.640	0.635	0.635	-0.010	-1.6	66,200	42,137	-	-
2019-04-10	CD	0.645	0.645	0.645	0.645	-0.005	-0.8	25,000	16,125	-	-
2019-04-09	CD	0.640	0.665	0.640	0.650	0.010	1.6	14,900	9,691	200	-
2019-04-08	CD	0.645	0.650	0.640	0.640	-0.005	-0.8	39,500	25,601	2,300	-
2019-04-05	CD	0.660	0.660	0.640	0.645	-0.015	-2.3	72,800	47,372	-	-
2019-04-04	CD	0.645	0.670	0.645	0.660	0.015	2.3	188,400	123,746	2,300	-
2019-04-03	CD	0.630	0.645	0.630	0.645	0.010	1.6	76,800	48,576	-	-
2019-04-02	CD	0.635	0.640	0.635	0.635	0.005	0.8	18,100	11,519	-	-
2019-04-01	CD	0.635	0.635	0.630	0.630	-0.005	-0.8	50,100	31,812	-	-
2019-03-29	CD	0.640	0.640	0.635	0.635	-	-	67,700	43,019	-	-
2019-03-28	CD	0.650	0.650	0.635	0.635	-0.025	-3.8	96,200	61,643	-	-
2019-03-27	CD	0.635	0.665	0.635	0.660	0.030	4.8	295,600	191,959	-	-
2019-03-26	CD	0.635	0.635	0.630	0.630	-	-	21,000	13,295	-	-
2019-03-25	CD	0.625	0.630	0.625	0.630	-0.005	-0.8	59,200	37,221	-	-
2019-03-22	CD	0.635	0.635	0.630	0.635	-	-	165,700	105,036	-	-

Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.

Note Short Sell volume according to the Daily Short Sell Report published by SGX. For latest summary on short sell transactions, see SGX Top Short Sell Counters By Volume, SGX Top Short Sell Counters By Value.

Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market.

Change / %	> +5% price gain
	> -5% price loss

Short Sell Volume	> 30% of Total Volume
	> 50% of Total Volume

View the share price performance of SGX Consumer Staples sector stocks @ Market > Share Price Performance > Consumer Staples Sector

Your Say

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

SGX Market |

Stock / REIT Search

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price
Best World Announcements
Hyflux News