Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
JBSAY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 11.06 | -0.07 | -0.63% | 11.11 | 11.11 | 10.86 | 98,640 |
| May 30 2024 | 11.13 | 0.08 | 0.72% | 11.2535 | 11.35 | 10.982 | 38,442 |
| May 29 2024 | 11.05 | -0.11 | -0.99% | 11.06 | 11.20 | 11.01 | 191,100 |
| May 28 2024 | 11.16 | -0.15 | -1.28% | 11.26 | 11.26 | 10.956 | 43,056 |
| May 24 2024 | 11.305 | -0.06 | -0.48% | 11.34 | 11.38 | 11.2561 | 85,005 |
| May 23 2024 | 11.36 | 0.04 | 0.35% | 11.305 | 11.37 | 11.19 | 58,821 |
| May 22 2024 | 11.32 | -0.18 | -1.57% | 11.29 | 11.59 | 11.22 | 285,110 |
| May 21 2024 | 11.50 | 0.01 | 0.09% | 11.34 | 11.50 | 11.22 | 520,689 |
| May 20 2024 | 11.49 | 0.10 | 0.88% | 11.40 | 11.535 | 11.34 | 57,606 |
| May 17 2024 | 11.39 | 0.33 | 2.98% | 11.15 | 11.40 | 10.98 | 153,780 |
| May 16 2024 | 11.06 | 0.47 | 4.44% | 10.65 | 11.06 | 10.65 | 140,950 |
| May 15 2024 | 10.59 | 0.85 | 8.73% | 10.47 | 10.65 | 9.97 | 251,886 |
| May 14 2024 | 9.74 | -0.01 | -0.10% | 9.80 | 9.86 | 9.72 | 71,618 |
| May 13 2024 | 9.75 | 0.20 | 2.09% | 9.58 | 9.75 | 9.57 | 156,387 |
| May 10 2024 | 9.55 | 0.00 | 0.00% | 9.49 | 9.55 | 9.42 | 188,054 |
| May 09 2024 | 9.55 | -0.01 | -0.10% | 9.38 | 9.55 | 9.34 | 159,706 |
| May 08 2024 | 9.56 | -0.02 | -0.21% | 9.60 | 9.66 | 9.48 | 183,843 |
| May 07 2024 | 9.58 | 0.12 | 1.27% | 9.445 | 9.60 | 9.445 | 122,044 |
| May 06 2024 | 9.46 | 0.01 | 0.11% | 9.45 | 9.48 | 9.24 | 102,794 |
| May 03 2024 | 9.45 | 0.10 | 1.07% | 9.42 | 9.55 | 9.38 | 50,688 |
| May 02 2024 | 9.35 | 0.25 | 2.75% | 9.35 | 9.56 | 9.32 | 375,184 |
| May 01 2024 | 9.10 | 0.13 | 1.45% | 9.57 | 9.57 | 8.93 | 20,754 |
| Apr 30 2024 | 8.97 | -0.12 | -1.32% | 9.01 | 9.07 | 8.95 | 103,726 |
| Apr 29 2024 | 9.09 | 0.16 | 1.79% | 8.98 | 9.12 | 8.98 | 27,296 |
| Apr 26 2024 | 8.93 | 0.40 | 4.69% | 8.81 | 8.98 | 8.81 | 226,128 |
| Apr 25 2024 | 8.53 | -0.13 | -1.50% | 8.48 | 8.56 | 8.464 | 46,158 |
| Apr 24 2024 | 8.66 | 0.03 | 0.35% | 8.50 | 8.66 | 8.49 | 44,088 |
| Apr 23 2024 | 8.63 | 0.11 | 1.29% | 8.47 | 8.63 | 8.45 | 52,796 |
| Apr 22 2024 | 8.52 | -0.06 | -0.70% | 8.48 | 8.555 | 8.45 | 72,545 |
| Apr 19 2024 | 8.58 | 0.15 | 1.72% | 8.51 | 8.60 | 8.47 | 379,019 |
| Apr 18 2024 | 8.435 | -0.01 | -0.06% | 8.49 | 8.54 | 8.3465 | 103,289 |
| Apr 17 2024 | 8.44 | -0.06 | -0.71% | 8.50 | 8.57 | 8.40 | 29,926 |
| Apr 16 2024 | 8.50 | -0.31 | -3.54% | 8.81 | 8.81 | 8.50 | 29,868 |
| Apr 15 2024 | 8.812 | 0.21 | 2.47% | 8.5104 | 8.93 | 8.5104 | 62,895 |
| Apr 12 2024 | 8.60 | -0.10 | -1.15% | 8.52 | 8.60 | 8.48 | 29,606 |
| Apr 11 2024 | 8.70 | -0.02 | -0.23% | 8.74 | 8.77 | 8.64 | 68,459 |
| Apr 10 2024 | 8.72 | -0.22 | -2.46% | 8.76 | 8.76 | 8.61 | 29,546 |
| Apr 09 2024 | 8.94 | 0.46 | 5.42% | 8.60 | 8.94 | 8.60 | 576,121 |
| Apr 08 2024 | 8.48 | 0.13 | 1.56% | 8.50 | 8.55 | 8.44 | 818,239 |
| Apr 05 2024 | 8.35 | -0.20 | -2.34% | 8.51 | 8.60 | 8.34 | 405,726 |
| Apr 04 2024 | 8.55 | 0.06 | 0.71% | 8.75 | 8.75 | 8.49 | 161,706 |
| Apr 03 2024 | 8.49 | 0.17 | 2.04% | 8.30 | 8.49 | 8.17 | 129,015 |
| Apr 02 2024 | 8.32 | 0.02 | 0.24% | 8.30 | 8.32 | 8.2075 | 48,296 |
| Apr 01 2024 | 8.30 | -0.20 | -2.35% | 8.41 | 8.69 | 8.25 | 143,261 |
| Mar 28 2024 | 8.50 | -0.31 | -3.47% | 8.72 | 8.78 | 8.50 | 219,552 |
| Mar 27 2024 | 8.806 | -0.13 | -1.50% | 8.71 | 8.82 | 8.62 | 148,905 |
| Mar 26 2024 | 8.94 | -0.18 | -1.97% | 9.03 | 9.033 | 8.85 | 126,540 |
| Mar 25 2024 | 9.12 | -0.06 | -0.65% | 9.11 | 9.16 | 9.02 | 182,900 |
| Mar 22 2024 | 9.18 | -0.06 | -0.65% | 9.14 | 9.25 | 9.10 | 129,483 |
| Mar 21 2024 | 9.24 | -0.01 | -0.11% | 9.30 | 9.34 | 9.22 | 70,052 |
| Mar 20 2024 | 9.25 | 0.08 | 0.87% | 9.1401 | 9.28 | 9.1203 | 50,670 |
| Mar 19 2024 | 9.17 | 0.00 | 0.00% | 9.136 | 9.2225 | 9.136 | 76,613 |
| Mar 18 2024 | 9.17 | -0.19 | -2.03% | 9.30 | 9.30 | 9.09 | 40,436 |
| Mar 15 2024 | 9.36 | -0.03 | -0.31% | 9.39 | 9.46 | 9.267 | 37,954 |
| Mar 14 2024 | 9.389 | -0.01 | -0.12% | 9.40 | 9.435 | 9.35 | 86,790 |
| Mar 13 2024 | 9.40 | 0.31 | 3.46% | 9.17 | 9.40 | 9.16 | 59,882 |
| Mar 12 2024 | 9.086 | 0.15 | 1.63% | 8.96 | 9.095 | 8.90 | 70,910 |
| Mar 11 2024 | 8.94 | 0.24 | 2.76% | 8.768 | 8.94 | 8.73 | 51,734 |
| Mar 08 2024 | 8.70 | 0.05 | 0.53% | 8.67 | 8.75 | 8.67 | 26,700 |
| Mar 07 2024 | 8.654 | -0.09 | -0.98% | 8.7796 | 8.7895 | 8.60 | 53,917 |
| Mar 06 2024 | 8.74 | -0.41 | -4.48% | 9.10 | 9.10 | 8.74 | 57,888 |
| Mar 05 2024 | 9.15 | 0.00 | 0.00% | 9.17 | 9.34 | 9.15 | 370,954 |
| Mar 04 2024 | 9.15 | 0.01 | 0.11% | 9.11 | 9.19 | 9.07 | 50,326 |
