JB Foods Share Price History (SGX:BEW)

SGX Listed Stock

JB FOODS LIMITED (SGX:BEW)

SGD 0.645
-0.010 / -1.53%

Share Price as of: 2019-09-20 17:16

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
2019-09-20		0.645	0.645	0.645	0.645	-0.010	-1.5	12,300	7,933	-	-
2019-09-19		-	-	-	0.655	-	-	0	0	-	-
2019-09-18		0.650	0.655	0.650	0.655	-	-	24,300	15,816	-	-
2019-09-17		0.660	0.660	0.650	0.655	0.005	0.8	190,800	124,995	-	-
2019-09-16		0.640	0.650	0.640	0.650	-	-	21,600	13,900	4,600	-
2019-09-13		0.650	0.650	0.650	0.650	-0.005	-0.8	56,400	36,660	-	-
2019-09-12		0.645	0.655	0.645	0.655	0.010	1.6	81,900	53,015	-	-
2019-09-11		0.640	0.645	0.640	0.645	0.005	0.8	20,000	12,894	-	-
2019-09-10		0.635	0.640	0.630	0.640	-	-	92,600	59,047	-	-
2019-09-09		0.640	0.645	0.640	0.640	-	-	50,100	32,064	-	-
2019-09-06		0.640	0.640	0.640	0.640	-	-	8,000	5,120	-	-
2019-09-05		0.640	0.640	0.640	0.640	-	-	62,600	40,064	-	-
2019-09-04		0.620	0.640	0.620	0.640	0.010	1.6	55,500	35,234	2,200	-
2019-09-03		0.630	0.635	0.630	0.630	0.010	1.6	18,300	11,548	2,300	-
2019-09-02		0.620	0.620	0.620	0.620	0.005	0.8	10,000	6,200	-	-
2019-08-30		0.630	0.630	0.615	0.615	-0.010	-1.6	58,700	36,412	-	-
2019-08-29	XD	0.625	0.625	0.625	0.625	-0.010	-1.6	15,000	9,375	-	-
2019-08-28	XD	-	-	-	0.635	-	-	0	0	-	-
2019-08-27	CD	0.635	0.635	0.635	0.635	-	-	54,200	34,417	-	-
2019-08-26	CD	0.630	0.635	0.630	0.635	-0.005	-0.8	62,300	39,335	-	-
2019-08-23	CD	0.650	0.650	0.635	0.640	-0.005	-0.8	173,200	111,216	2,300	-
2019-08-22	CD	0.645	0.655	0.645	0.645	-	-	59,000	38,142	-	-
2019-08-21	CD	0.630	0.645	0.630	0.645	0.015	2.4	185,900	117,447	-	-
2019-08-20	CD	0.625	0.630	0.625	0.630	-	-	33,400	20,957	-	-
2019-08-19	CD	0.625	0.630	0.625	0.630	-0.005	-0.8	650,567	409,494	-	-
2019-08-16	CD	0.630	0.635	0.625	0.635	0.015	2.4	77,800	48,852	-	-
2019-08-15	CD	0.615	0.625	0.610	0.620	0.005	0.8	306,000	189,477	-	-
2019-08-14	CD	0.620	0.630	0.615	0.615	0.005	0.8	161,400	100,275	2,300	-
2019-08-13		0.620	0.625	0.610	0.610	-	-	154,900	95,346	2,300	-
2019-08-08		0.615	0.615	0.610	0.610	-0.015	-2.4	83,400	50,974	-	-
2019-08-07		0.625	0.625	0.615	0.625	0.010	1.6	48,100	29,737	-	-
2019-08-06		0.610	0.620	0.610	0.615	-	-	40,000	24,468	-	-
2019-08-05		0.615	0.620	0.615	0.615	-0.005	-0.8	130,100	80,211	-	-
2019-08-02		0.630	0.630	0.620	0.620	-0.010	-1.6	47,500	29,625	-	-
2019-08-01		0.615	0.630	0.615	0.630	0.005	0.8	36,000	22,241	1,400	-
2019-07-31		0.630	0.630	0.625	0.625	0.005	0.8	27,300	17,102	2,300	-
2019-07-30		0.625	0.635	0.620	0.620	-0.005	-0.8	248,200	154,787	-	-
2019-07-29		0.620	0.625	0.620	0.625	0.005	0.8	29,300	18,312	-	-
2019-07-26		0.630	0.640	0.620	0.620	-0.010	-1.6	157,600	98,491	-	-
2019-07-25		0.625	0.640	0.620	0.630	-0.005	-0.8	137,200	86,147	-	-
2019-07-24		0.650	0.650	0.635	0.635	-0.015	-2.3	16,000	10,321	-	-
2019-07-23		0.650	0.650	0.650	0.650	-0.005	-0.8	10,000	6,500	-	-
2019-07-22		0.645	0.655	0.645	0.655	0.015	2.3	13,300	8,589	-	-

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
Prime US REIT IPO