Skip to main content
Jamaica Producers Group Limited (JMSE:JP)
Jamaica flag Jamaica · Delayed Price · Currency is JMD
22.58
-0.82 (-3.50%)
At close: Mar 6, 2026

Jamaica Producers Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.5823.4022.5522.5822.58-3.50%182,026
Mar 5, 202623.4023.4023.4023.4023.403.91%4,071
Mar 4, 202622.5223.0022.5222.5222.52-4,169
Mar 3, 202622.5222.8022.5022.5222.52-2.09%36,281
Mar 2, 202623.0023.0022.0523.0023.00-1.71%22,319
Feb 27, 202623.4024.1023.1023.4023.40-1.02%127,101
Feb 26, 202623.6424.2523.6423.6423.64-2.72%250,655
Feb 25, 202624.3024.4822.0224.3024.306.58%317,850
Feb 24, 202622.8023.0022.7022.8022.80-4.80%165,550
Feb 23, 202623.9523.9622.8023.9523.954.13%300,766
Feb 20, 202623.0023.0022.7623.0023.000.88%57,755
Feb 19, 202622.8023.0022.7722.8022.80-4.88%2,246
Feb 17, 202623.9723.9723.9723.9723.97-300
Feb 16, 202623.9723.9722.7823.9723.97-0.08%56
Feb 13, 202623.9923.9922.7623.9923.995.22%41,303
Feb 12, 202622.8023.9922.8022.8022.80-5.00%7,193
Feb 11, 202624.0024.0022.7724.0024.000.33%873,884
Feb 10, 202623.9223.9223.9223.9223.92-0.33%500
Feb 9, 202624.0024.0023.9024.0024.005.49%146
Feb 6, 202622.7523.6522.7522.7522.75-5.21%39,366
Feb 5, 202624.0024.7024.0024.0024.005.49%584
Feb 4, 202622.7524.8022.7522.7522.75-6.72%2,303
Feb 3, 202624.3924.3924.3924.3924.392.78%789
Feb 2, 202623.7324.0023.7323.7323.73-2.75%12,594
Jan 30, 202624.4024.8022.5624.4024.40-2.17%180,158
Jan 29, 202624.9424.9422.5124.9424.94-0.20%407,853
Jan 28, 202624.9924.9922.2724.9924.995.44%192,372
Jan 27, 202623.7023.9022.3123.7023.70-0.80%4,367
Jan 26, 202623.8923.9023.8923.8923.896.18%19
Jan 22, 202622.5022.5022.5022.5022.50-692
Jan 21, 202622.5022.5022.5022.5022.501.08%1
Jan 20, 202622.2624.0022.2622.2622.260.18%3,764
Jan 19, 202622.2222.5022.2222.2222.220.05%4,794
Jan 16, 202622.2122.2222.2122.2122.21-200
Jan 15, 202622.2123.0022.2122.2122.21-3.43%30,764
Jan 14, 202623.0023.0023.0023.0023.00-2,502
Jan 13, 202623.0023.0023.0023.0023.00-605
Jan 12, 202623.0023.0023.0023.0023.00-19
Jan 9, 202623.0023.0023.0023.0023.00-5
Jan 8, 202623.0024.0023.0023.0023.00-3.69%611
Jan 7, 202623.5823.8823.0023.8823.58-963
Jan 6, 202623.5823.8823.8823.8823.587.57%206
Jan 5, 202621.9223.8822.2022.2021.92-7.04%878
Jan 2, 202623.5823.8822.0923.8823.580.17%28,198
Dec 31, 202523.5423.9422.2223.8423.54-0.67%350,228
Dec 30, 202523.7024.4922.1524.0023.70-2.04%873,200
Dec 29, 202524.1925.0022.9024.5024.195.83%404,407
Dec 24, 202522.8623.2023.1523.1522.86-0.22%455
Dec 23, 202522.9123.2023.2023.2022.91-1.28%37
Dec 22, 202523.2123.5522.5023.5023.202.17%446,949
Dec 19, 202522.7123.0023.0023.0022.714.07%842
Dec 18, 202521.8222.9022.1022.1021.820.45%4,479
Dec 17, 202521.7222.9022.0022.0021.72-0.27%2,819
Dec 16, 202521.7822.9022.0622.0621.78-3.67%2,570
Dec 15, 202522.6122.9022.4022.9022.61-19,560
Dec 12, 202522.6122.9022.1022.9022.611.78%43,797
Dec 11, 202522.2222.5022.0822.5022.221.58%3,408
Dec 9, 202521.8722.2022.1522.1521.87-0.23%150,015
Dec 8, 202521.9223.0022.1322.2021.920.36%65,387
Dec 5, 202521.8422.1222.1222.1221.84-3.83%8,291
Dec 4, 202522.7123.0022.1123.0022.714.12%1,523
Dec 3, 202521.8123.5022.0822.0921.81-7.57%14,273
Dec 1, 202523.6023.9923.9023.9023.60-2.33%2,020
Nov 28, 202524.1624.4722.0824.4724.1610.82%300,093
Nov 27, 202521.8023.5022.0822.0821.800.14%982
Nov 26, 202521.7722.0521.2022.0521.77-139,588
Nov 25, 202521.7722.0522.0522.0521.770.23%950
Nov 24, 202521.7224.4922.0022.0021.72-2.48%15,731
Nov 21, 202522.2822.5622.5622.5622.282.08%2,567
Nov 20, 202521.8223.6722.1022.1021.820.45%705
Nov 19, 202521.7223.6722.0022.0021.72-15,392
Nov 18, 202521.7223.7022.0022.0021.72-450,202
Nov 17, 202521.7222.6222.0022.0021.72-2.35%290,668
Nov 14, 202522.2522.5422.3522.5322.250.72%43,135
Nov 13, 202522.0922.3722.3722.3722.09-0.13%50
Nov 11, 202522.1222.4022.4022.4022.120.81%10,582
Nov 10, 202521.9422.2222.1722.2221.94-0.36%1,503
Nov 7, 202522.0222.3022.1722.3022.020.45%9,531
Nov 6, 202521.9223.0022.1522.2021.92-1.77%38,389
Nov 5, 202522.3222.6022.5022.6022.32-7.72%4,772
Nov 3, 202524.1824.4922.0124.4924.182.04%1,823
Oct 31, 202523.7024.1524.0024.0023.70-96,931
Oct 30, 202523.7024.0024.0024.0023.70-469
Oct 24, 202523.7024.0024.0024.0023.704.35%4,739
Oct 23, 202522.7124.0023.0023.0022.711.41%81
Oct 22, 202522.4023.0722.6822.6822.40-1.43%30,212
Oct 21, 202522.7223.0123.0123.0122.72-4.12%245
Oct 17, 202523.7024.0023.1024.0023.704.03%16,010
Oct 16, 202522.7823.0723.0123.0722.78-0.77%1,624
Oct 15, 202522.9623.2523.0023.2522.961.75%58,130
Oct 14, 202522.5624.5022.8022.8522.56-6.73%521
Oct 13, 202524.1924.5023.0024.5024.19-53
Oct 10, 202524.1924.5022.7124.5024.191.24%1,119
Oct 9, 202523.9024.2122.6724.2023.907.08%20,100
Oct 8, 202522.3224.5522.5022.6022.32-7.76%149,910
Oct 7, 202524.1924.5024.5024.5024.19-14,000
Oct 6, 202524.1924.5024.5024.5024.19-1,123
Oct 3, 202524.1924.5124.5024.5024.19-0.81%448
Oct 2, 202524.3924.7624.7024.7024.39-0.24%19
Oct 1, 202524.4525.4824.7624.7624.45-0.96%32