JB Foods Ltd. BEW

SGX · Singapore · Consumer Non-Durables

SGD 0.7600-0.01 (-1.30%)

Market closed· Oct 1, 2026, 8:57 AM UTC· SGD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	SGD 0.77	0.00%	SGD 0.77	SGD 0.77	SGD 0.73	33.80K
2026-09-29	SGD 0.77	+1.99%	SGD 0.75	SGD 0.77	SGD 0.75	38.50K
2026-09-28	SGD 0.75	0.00%	SGD 0.75	SGD 0.75	SGD 0.75	103.00K
2026-09-25	SGD 0.75	-1.95%	SGD 0.76	SGD 0.76	SGD 0.75	4.00K
2026-09-24	SGD 0.77	+2.67%	SGD 0.77	SGD 0.77	SGD 0.77	23.90K
2026-09-23	SGD 0.75	-0.66%	SGD 0.75	SGD 0.75	SGD 0.75	71.10K
2026-09-22	SGD 0.75	0.00%	SGD 0.75	SGD 0.75	SGD 0.75	34.80K
2026-09-21	SGD 0.75	0.00%	SGD 0.75	SGD 0.75	SGD 0.75	17.10K
2026-09-18	SGD 0.75	0.00%	SGD 0.75	SGD 0.75	SGD 0.75	7.20K
2026-09-17	SGD 0.75	0.00%	SGD 0.75	SGD 0.75	SGD 0.75	25.90K
2026-09-16	SGD 0.75	-1.95%	SGD 0.75	SGD 0.75	SGD 0.75	85.00K
2026-09-15	SGD 0.77	0.00%	SGD 0.77	SGD 0.77	SGD 0.77	0
2026-09-14	SGD 0.77	+1.32%	SGD 0.77	SGD 0.77	SGD 0.77	200
2026-09-11	SGD 0.76	+1.33%	SGD 0.75	SGD 0.76	SGD 0.75	85.40K
2026-09-10	SGD 0.75	-3.23%	SGD 0.75	SGD 0.75	SGD 0.75	10.00K
2026-09-09	SGD 0.77	0.00%	SGD 0.78	SGD 0.78	SGD 0.77	15.20K
2026-09-08	SGD 0.77	0.00%	SGD 0.77	SGD 0.77	SGD 0.77	41.10K
2026-09-07	SGD 0.77	+3.33%	SGD 0.76	SGD 0.77	SGD 0.76	102.00K
2026-09-04	SGD 0.75	+0.67%	SGD 0.74	SGD 0.76	SGD 0.74	33.20K
2026-09-03	SGD 0.75	+0.68%	SGD 0.74	SGD 0.75	SGD 0.73	304.80K
2026-09-02	SGD 0.74	+2.78%	SGD 0.73	SGD 0.74	SGD 0.73	154.10K
2026-09-01	SGD 0.72	-0.69%	SGD 0.72	SGD 0.72	SGD 0.72	20.40K
2026-08-31	SGD 0.73	+1.40%	SGD 0.71	SGD 0.73	SGD 0.71	30.60K
2026-08-28	SGD 0.71	0.00%	SGD 0.71	SGD 0.71	SGD 0.71	64.00K
2026-08-27	SGD 0.71	-0.69%	SGD 0.71	SGD 0.71	SGD 0.71	91.00K
2026-08-26	SGD 0.72	+2.86%	SGD 0.70	SGD 0.72	SGD 0.70	1.25M
2026-08-25	SGD 0.70	+2.94%	SGD 0.68	SGD 0.70	SGD 0.68	67.80K
2026-08-24	SGD 0.68	+1.49%	SGD 0.67	SGD 0.68	SGD 0.67	16.50K
2026-08-21	SGD 0.67	-2.90%	SGD 0.67	SGD 0.67	SGD 0.67	23.00K
2026-08-20	SGD 0.69	+6.98%	SGD 0.67	SGD 0.69	SGD 0.67	17.00K
2026-08-19	SGD 0.64	0.00%	SGD 0.64	SGD 0.64	SGD 0.64	15.00K
2026-08-18	SGD 0.64	0.00%	SGD 0.64	SGD 0.64	SGD 0.64	0
2026-08-17	SGD 0.64	0.00%	SGD 0.66	SGD 0.66	SGD 0.64	5.00K
2026-08-14	SGD 0.64	-5.15%	SGD 0.68	SGD 0.68	SGD 0.64	138.00K
2026-08-13	SGD 0.68	0.00%	SGD 0.68	SGD 0.68	SGD 0.68	40.00K
2026-08-12	SGD 0.68	+0.74%	SGD 0.67	SGD 0.68	SGD 0.67	45.00K
2026-08-11	SGD 0.68	-2.88%	SGD 0.68	SGD 0.68	SGD 0.68	3.90K
2026-08-10	SGD 0.69	0.00%	SGD 0.69	SGD 0.69	SGD 0.69	0
2026-08-07	SGD 0.69	0.00%	SGD 0.69	SGD 0.69	SGD 0.69	0
2026-08-06	SGD 0.69	+1.46%	SGD 0.67	SGD 0.69	SGD 0.67	80.10K
2026-08-05	SGD 0.69	-6.80%	SGD 0.69	SGD 0.69	SGD 0.69	17.40K
2026-08-04	SGD 0.74	+0.68%	SGD 0.73	SGD 0.74	SGD 0.73	370.50K
2026-08-03	SGD 0.73	0.00%	SGD 0.73	SGD 0.74	SGD 0.73	241.30K
2026-07-31	SGD 0.73	0.00%	SGD 0.73	SGD 0.74	SGD 0.73	141.40K
2026-07-30	SGD 0.73	-0.68%	SGD 0.74	SGD 0.74	SGD 0.73	152.80K
2026-07-29	SGD 0.74	+0.68%	SGD 0.71	SGD 0.74	SGD 0.71	95.20K
2026-07-28	SGD 0.73	+1.39%	SGD 0.71	SGD 0.73	SGD 0.70	6.20K
2026-07-27	SGD 0.72	-1.37%	SGD 0.72	SGD 0.72	SGD 0.72	10.00K
2026-07-24	SGD 0.73	0.00%	SGD 0.73	SGD 0.73	SGD 0.73	0
2026-07-23	SGD 0.73	0.00%	SGD 0.73	SGD 0.74	SGD 0.73	24.40K
2026-07-22	SGD 0.73	-0.68%	SGD 0.70	SGD 0.73	SGD 0.70	22.10K
2026-07-21	SGD 0.74	0.00%	SGD 0.74	SGD 0.74	SGD 0.74	0
2026-07-20	SGD 0.74	-0.68%	SGD 0.70	SGD 0.74	SGD 0.70	15.30K
2026-07-17	SGD 0.74	0.00%	SGD 0.74	SGD 0.74	SGD 0.74	0
2026-07-16	SGD 0.74	+1.37%	SGD 0.73	SGD 0.75	SGD 0.73	11.50K
2026-07-15	SGD 0.73	+2.82%	SGD 0.71	SGD 0.73	SGD 0.70	96.60K
2026-07-14	SGD 0.71	-0.70%	SGD 0.71	SGD 0.71	SGD 0.71	5.00K
2026-07-13	SGD 0.71	0.00%	SGD 0.71	SGD 0.71	SGD 0.71	0
2026-07-10	SGD 0.71	+1.42%	SGD 0.71	SGD 0.71	SGD 0.71	12.00K
2026-07-09	SGD 0.70	0.00%	SGD 0.70	SGD 0.70	SGD 0.70	0
2026-07-08	SGD 0.70	+2.17%	SGD 0.70	SGD 0.70	SGD 0.70	5.00K
2026-07-07	SGD 0.69	-2.82%	SGD 0.71	SGD 0.71	SGD 0.68	86.50K
2026-07-06	SGD 0.71	-0.70%	SGD 0.71	SGD 0.71	SGD 0.71	10.00K
2026-07-03	SGD 0.71	+0.70%	SGD 0.71	SGD 0.71	SGD 0.71	100
2026-07-02	SGD 0.71	0.00%	SGD 0.71	SGD 0.71	SGD 0.71	0
2026-07-01	SGD 0.71	+1.43%	SGD 0.71	SGD 0.71	SGD 0.71	5.00K
2026-06-30	SGD 0.70	-1.41%	SGD 0.70	SGD 0.70	SGD 0.70	28.00K
2026-06-29	SGD 0.71	0.00%	SGD 0.71	SGD 0.71	SGD 0.71	0
2026-06-26	SGD 0.71	+0.71%	SGD 0.71	SGD 0.71	SGD 0.71	10.00K
2026-06-25	SGD 0.70	0.00%	SGD 0.70	SGD 0.70	SGD 0.70	500
2026-06-24	SGD 0.70	-2.76%	SGD 0.73	SGD 0.73	SGD 0.70	66.00K
2026-06-23	SGD 0.73	-0.68%	SGD 0.73	SGD 0.73	SGD 0.73	8.00K
2026-06-22	SGD 0.73	+0.69%	SGD 0.73	SGD 0.73	SGD 0.73	10.50K
2026-06-19	SGD 0.73	0.00%	SGD 0.73	SGD 0.73	SGD 0.73	19.30K
2026-06-18	SGD 0.73	0.00%	SGD 0.73	SGD 0.73	SGD 0.73	0
2026-06-17	SGD 0.73	0.00%	SGD 0.72	SGD 0.73	SGD 0.72	13.00K
2026-06-16	SGD 0.73	0.00%	SGD 0.73	SGD 0.73	SGD 0.73	0
2026-06-15	SGD 0.73	0.00%	SGD 0.73	SGD 0.73	SGD 0.73	20.00K
2026-06-12	SGD 0.73	+1.40%	SGD 0.73	SGD 0.73	SGD 0.70	22.20K
2026-06-11	SGD 0.71	+2.14%	SGD 0.70	SGD 0.71	SGD 0.70	32.20K
2026-06-10	SGD 0.70	0.00%	SGD 0.70	SGD 0.70	SGD 0.70	17.60K
2026-06-09	SGD 0.70	0.00%	SGD 0.70	SGD 0.70	SGD 0.70	1.60K
2026-06-08	SGD 0.70	-4.76%	SGD 0.73	SGD 0.73	SGD 0.70	128.30K
2026-06-05	SGD 0.74	0.00%	SGD 0.74	SGD 0.74	SGD 0.70	146.20K
2026-06-04	SGD 0.74	+0.68%	SGD 0.74	SGD 0.74	SGD 0.73	45.90K
2026-06-03	SGD 0.73	-1.35%	SGD 0.75	SGD 0.75	SGD 0.73	72.50K
2026-06-02	SGD 0.74	-1.33%	SGD 0.75	SGD 0.75	SGD 0.74	79.90K
2026-05-29	SGD 0.75	+4.17%	SGD 0.75	SGD 0.82	SGD 0.75	1.51M
2026-05-28	SGD 0.72	+2.86%	SGD 0.70	SGD 0.73	SGD 0.70	342.80K
2026-05-27	SGD 0.70	0.00%	SGD 0.70	SGD 0.70	SGD 0.70	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	SGD 0.77	0.00%	SGD 0.77	SGD 0.77	SGD 0.73	33.80K
2026-09-29	SGD 0.77	+1.99%	SGD 0.75	SGD 0.77	SGD 0.75	38.50K
2026-09-28	SGD 0.75	0.00%	SGD 0.75	SGD 0.75	SGD 0.75	103.00K
2026-09-25	SGD 0.75	-1.95%	SGD 0.76	SGD 0.76	SGD 0.75	4.00K
2026-09-24	SGD 0.77	+2.67%	SGD 0.77	SGD 0.77	SGD 0.77	23.90K
2026-09-23	SGD 0.75	-0.66%	SGD 0.75	SGD 0.75	SGD 0.75	71.10K
2026-09-22	SGD 0.75	0.00%	SGD 0.75	SGD 0.75	SGD 0.75	34.80K
2026-09-21	SGD 0.75	0.00%	SGD 0.75	SGD 0.75	SGD 0.75	17.10K
2026-09-18	SGD 0.75	0.00%	SGD 0.75	SGD 0.75	SGD 0.75	7.20K
2026-09-17	SGD 0.75	0.00%	SGD 0.75	SGD 0.75	SGD 0.75	25.90K
2026-09-16	SGD 0.75	-1.95%	SGD 0.75	SGD 0.75	SGD 0.75	85.00K
2026-09-15	SGD 0.77	0.00%	SGD 0.77	SGD 0.77	SGD 0.77	0
2026-09-14	SGD 0.77	+1.32%	SGD 0.77	SGD 0.77	SGD 0.77	200
2026-09-11	SGD 0.76	+1.33%	SGD 0.75	SGD 0.76	SGD 0.75	85.40K
2026-09-10	SGD 0.75	-3.23%	SGD 0.75	SGD 0.75	SGD 0.75	10.00K
2026-09-09	SGD 0.77	0.00%	SGD 0.78	SGD 0.78	SGD 0.77	15.20K
2026-09-08	SGD 0.77	0.00%	SGD 0.77	SGD 0.77	SGD 0.77	41.10K
2026-09-07	SGD 0.77	+3.33%	SGD 0.76	SGD 0.77	SGD 0.76	102.00K
2026-09-04	SGD 0.75	+0.67%	SGD 0.74	SGD 0.76	SGD 0.74	33.20K
2026-09-03	SGD 0.75	+0.68%	SGD 0.74	SGD 0.75	SGD 0.73	304.80K
2026-09-02	SGD 0.74	+2.78%	SGD 0.73	SGD 0.74	SGD 0.73	154.10K
2026-09-01	SGD 0.72	-0.69%	SGD 0.72	SGD 0.72	SGD 0.72	20.40K
2026-08-31	SGD 0.73	+1.40%	SGD 0.71	SGD 0.73	SGD 0.71	30.60K
2026-08-28	SGD 0.71	0.00%	SGD 0.71	SGD 0.71	SGD 0.71	64.00K
2026-08-27	SGD 0.71	-0.69%	SGD 0.71	SGD 0.71	SGD 0.71	91.00K
2026-08-26	SGD 0.72	+2.86%	SGD 0.70	SGD 0.72	SGD 0.70	1.25M
2026-08-25	SGD 0.70	+2.94%	SGD 0.68	SGD 0.70	SGD 0.68	67.80K
2026-08-24	SGD 0.68	+1.49%	SGD 0.67	SGD 0.68	SGD 0.67	16.50K
2026-08-21	SGD 0.67	-2.90%	SGD 0.67	SGD 0.67	SGD 0.67	23.00K
2026-08-20	SGD 0.69	+6.98%	SGD 0.67	SGD 0.69	SGD 0.67	17.00K
2026-08-19	SGD 0.64	0.00%	SGD 0.64	SGD 0.64	SGD 0.64	15.00K
2026-08-18	SGD 0.64	0.00%	SGD 0.64	SGD 0.64	SGD 0.64	0
2026-08-17	SGD 0.64	0.00%	SGD 0.66	SGD 0.66	SGD 0.64	5.00K
2026-08-14	SGD 0.64	-5.15%	SGD 0.68	SGD 0.68	SGD 0.64	138.00K
2026-08-13	SGD 0.68	0.00%	SGD 0.68	SGD 0.68	SGD 0.68	40.00K
2026-08-12	SGD 0.68	+0.74%	SGD 0.67	SGD 0.68	SGD 0.67	45.00K
2026-08-11	SGD 0.68	-2.88%	SGD 0.68	SGD 0.68	SGD 0.68	3.90K
2026-08-10	SGD 0.69	0.00%	SGD 0.69	SGD 0.69	SGD 0.69	0
2026-08-07	SGD 0.69	0.00%	SGD 0.69	SGD 0.69	SGD 0.69	0
2026-08-06	SGD 0.69	+1.46%	SGD 0.67	SGD 0.69	SGD 0.67	80.10K
2026-08-05	SGD 0.69	-6.80%	SGD 0.69	SGD 0.69	SGD 0.69	17.40K
2026-08-04	SGD 0.74	+0.68%	SGD 0.73	SGD 0.74	SGD 0.73	370.50K
2026-08-03	SGD 0.73	0.00%	SGD 0.73	SGD 0.74	SGD 0.73	241.30K
2026-07-31	SGD 0.73	0.00%	SGD 0.73	SGD 0.74	SGD 0.73	141.40K
2026-07-30	SGD 0.73	-0.68%	SGD 0.74	SGD 0.74	SGD 0.73	152.80K
2026-07-29	SGD 0.74	+0.68%	SGD 0.71	SGD 0.74	SGD 0.71	95.20K
2026-07-28	SGD 0.73	+1.39%	SGD 0.71	SGD 0.73	SGD 0.70	6.20K
2026-07-27	SGD 0.72	-1.37%	SGD 0.72	SGD 0.72	SGD 0.72	10.00K
2026-07-24	SGD 0.73	0.00%	SGD 0.73	SGD 0.73	SGD 0.73	0
2026-07-23	SGD 0.73	0.00%	SGD 0.73	SGD 0.74	SGD 0.73	24.40K
2026-07-22	SGD 0.73	-0.68%	SGD 0.70	SGD 0.73	SGD 0.70	22.10K
2026-07-21	SGD 0.74	0.00%	SGD 0.74	SGD 0.74	SGD 0.74	0
2026-07-20	SGD 0.74	-0.68%	SGD 0.70	SGD 0.74	SGD 0.70	15.30K
2026-07-17	SGD 0.74	0.00%	SGD 0.74	SGD 0.74	SGD 0.74	0
2026-07-16	SGD 0.74	+1.37%	SGD 0.73	SGD 0.75	SGD 0.73	11.50K
2026-07-15	SGD 0.73	+2.82%	SGD 0.71	SGD 0.73	SGD 0.70	96.60K
2026-07-14	SGD 0.71	-0.70%	SGD 0.71	SGD 0.71	SGD 0.71	5.00K
2026-07-13	SGD 0.71	0.00%	SGD 0.71	SGD 0.71	SGD 0.71	0
2026-07-10	SGD 0.71	+1.42%	SGD 0.71	SGD 0.71	SGD 0.71	12.00K
2026-07-09	SGD 0.70	0.00%	SGD 0.70	SGD 0.70	SGD 0.70	0
2026-07-08	SGD 0.70	+2.17%	SGD 0.70	SGD 0.70	SGD 0.70	5.00K
2026-07-07	SGD 0.69	-2.82%	SGD 0.71	SGD 0.71	SGD 0.68	86.50K
2026-07-06	SGD 0.71	-0.70%	SGD 0.71	SGD 0.71	SGD 0.71	10.00K
2026-07-03	SGD 0.71	+0.70%	SGD 0.71	SGD 0.71	SGD 0.71	100
2026-07-02	SGD 0.71	0.00%	SGD 0.71	SGD 0.71	SGD 0.71	0
2026-07-01	SGD 0.71	+1.43%	SGD 0.71	SGD 0.71	SGD 0.71	5.00K
2026-06-30	SGD 0.70	-1.41%	SGD 0.70	SGD 0.70	SGD 0.70	28.00K
2026-06-29	SGD 0.71	0.00%	SGD 0.71	SGD 0.71	SGD 0.71	0
2026-06-26	SGD 0.71	+0.71%	SGD 0.71	SGD 0.71	SGD 0.71	10.00K
2026-06-25	SGD 0.70	0.00%	SGD 0.70	SGD 0.70	SGD 0.70	500
2026-06-24	SGD 0.70	-2.76%	SGD 0.73	SGD 0.73	SGD 0.70	66.00K
2026-06-23	SGD 0.73	-0.68%	SGD 0.73	SGD 0.73	SGD 0.73	8.00K
2026-06-22	SGD 0.73	+0.69%	SGD 0.73	SGD 0.73	SGD 0.73	10.50K
2026-06-19	SGD 0.73	0.00%	SGD 0.73	SGD 0.73	SGD 0.73	19.30K
2026-06-18	SGD 0.73	0.00%	SGD 0.73	SGD 0.73	SGD 0.73	0
2026-06-17	SGD 0.73	0.00%	SGD 0.72	SGD 0.73	SGD 0.72	13.00K
2026-06-16	SGD 0.73	0.00%	SGD 0.73	SGD 0.73	SGD 0.73	0
2026-06-15	SGD 0.73	0.00%	SGD 0.73	SGD 0.73	SGD 0.73	20.00K
2026-06-12	SGD 0.73	+1.40%	SGD 0.73	SGD 0.73	SGD 0.70	22.20K
2026-06-11	SGD 0.71	+2.14%	SGD 0.70	SGD 0.71	SGD 0.70	32.20K
2026-06-10	SGD 0.70	0.00%	SGD 0.70	SGD 0.70	SGD 0.70	17.60K
2026-06-09	SGD 0.70	0.00%	SGD 0.70	SGD 0.70	SGD 0.70	1.60K
2026-06-08	SGD 0.70	-4.76%	SGD 0.73	SGD 0.73	SGD 0.70	128.30K
2026-06-05	SGD 0.74	0.00%	SGD 0.74	SGD 0.74	SGD 0.70	146.20K
2026-06-04	SGD 0.74	+0.68%	SGD 0.74	SGD 0.74	SGD 0.73	45.90K
2026-06-03	SGD 0.73	-1.35%	SGD 0.75	SGD 0.75	SGD 0.73	72.50K
2026-06-02	SGD 0.74	-1.33%	SGD 0.75	SGD 0.75	SGD 0.74	79.90K
2026-05-29	SGD 0.75	+4.17%	SGD 0.75	SGD 0.82	SGD 0.75	1.51M
2026-05-28	SGD 0.72	+2.86%	SGD 0.70	SGD 0.73	SGD 0.70	342.80K
2026-05-27	SGD 0.70	0.00%	SGD 0.70	SGD 0.70	SGD 0.70	0