Skip to main content
Jamaica Producers Group Limited (JMSE:JP)
Jamaica flag Jamaica · Delayed Price · Currency is JMD
22.12
-0.88 (-3.83%)
At close: Dec 5, 2025

Jamaica Producers Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.1222.1222.1222.1222.12-3.83%8,291
Dec 4, 202523.0023.0022.1123.0023.004.12%1,523
Dec 3, 202522.0923.5022.0822.0922.09-7.57%14,273
Dec 1, 202523.9023.9923.9023.9023.90-2.33%2,020
Nov 28, 202524.4724.4722.0824.4724.4710.82%300,093
Nov 27, 202522.0823.5022.0822.0822.080.14%982
Nov 26, 202522.0522.0521.2022.0522.05-139,588
Nov 25, 202522.0522.0522.0522.0522.050.23%950
Nov 24, 202522.0024.4922.0022.0022.00-2.48%15,731
Nov 21, 202522.5622.5622.5622.5622.562.08%2,567
Nov 20, 202522.1023.6722.1022.1022.100.45%705
Nov 19, 202522.0023.6722.0022.0022.00-15,392
Nov 18, 202522.0023.7022.0022.0022.00-450,202
Nov 17, 202522.0022.6222.0022.0022.00-2.35%290,668
Nov 14, 202522.5322.5422.3522.5322.530.72%43,135
Nov 13, 202522.3722.3722.3722.3722.37-0.13%50
Nov 11, 202522.4022.4022.4022.4022.400.81%10,582
Nov 10, 202522.2222.2222.1722.2222.22-0.36%1,503
Nov 7, 202522.3022.3022.1722.3022.300.45%9,531
Nov 6, 202522.2023.0022.1522.2022.20-1.77%38,389
Nov 5, 202522.6022.6022.5022.6022.60-7.72%4,772
Nov 3, 202524.4924.4922.0124.4924.492.04%1,823
Oct 31, 202524.0024.1524.0024.0024.00-96,931
Oct 30, 202524.0024.0024.0024.0024.00-469
Oct 24, 202524.0024.0024.0024.0024.004.35%4,739
Oct 23, 202523.0024.0023.0023.0023.001.41%81
Oct 22, 202522.6823.0722.6822.6822.68-1.43%30,212
Oct 21, 202523.0123.0123.0123.0123.01-4.12%245
Oct 17, 202524.0024.0023.1024.0024.004.03%16,010
Oct 16, 202523.0723.0723.0123.0723.07-0.77%1,624
Oct 15, 202523.2523.2523.0023.2523.251.75%58,130
Oct 14, 202522.8524.5022.8022.8522.85-6.73%521
Oct 13, 202524.5024.5023.0024.5024.50-53
Oct 10, 202524.5024.5022.7124.5024.501.24%1,119
Oct 9, 202524.2024.2122.6724.2024.207.08%20,100
Oct 8, 202522.6024.5522.5022.6022.60-7.76%149,910
Oct 7, 202524.5024.5024.5024.5024.50-14,000
Oct 6, 202524.5024.5024.5024.5024.50-1,123
Oct 3, 202524.5024.5124.5024.5024.50-0.81%448
Oct 2, 202524.7024.7624.7024.7024.70-0.24%19
Oct 1, 202524.7625.4824.7624.7624.76-0.96%32
Sep 30, 202525.0025.0024.5025.0025.002.04%132,367
Sep 29, 202524.5024.5024.3024.5024.500.66%124,017
Sep 26, 202524.3424.3423.0124.3424.345.78%126,002
Sep 25, 202523.0123.9923.0123.0123.010.04%25
Sep 24, 202523.0023.9923.0023.0023.00-71,452
Sep 23, 202523.0023.0623.0023.0023.00-68,255
Sep 22, 202523.0024.3323.0023.0023.00-5.47%9,935
Sep 19, 202524.3324.3323.5024.3324.335.78%1,022
Sep 18, 202523.0023.0522.6523.0023.001.32%56,089
Sep 17, 202522.7024.3322.7022.7022.701.34%15,606
Sep 16, 202522.4024.3522.3022.4022.40-0.88%15,166
Sep 15, 202522.6024.3722.6022.6022.60-7.34%65,906
Sep 12, 202524.3924.3924.3924.3924.390.04%10
Sep 11, 202524.3824.3822.4024.3824.38-0.45%51,000
Sep 9, 202524.4924.4924.4924.4924.49-10
Sep 8, 202524.4924.4922.3324.4924.49-2,226
Sep 5, 202524.4924.4924.4924.4924.4910.51%131
Sep 4, 202522.1622.1622.0322.1622.165.37%10,408
Sep 3, 202521.0323.9021.0321.0321.03-15.88%175,776
Sep 2, 202525.0025.0025.0025.0025.004.60%37
Sep 1, 202523.9025.0023.9023.9023.90-4.40%554
Aug 29, 202525.0025.0023.9025.0025.004.60%98,449
Aug 28, 202523.9023.9021.5123.9023.900.04%116,220
Aug 27, 202523.8923.8921.0123.8923.89-0.33%65,389
Aug 26, 202523.9723.9822.9623.9723.97-0.13%2,554
Aug 22, 202524.0024.0024.0024.0024.00-54
Aug 21, 202524.0024.0024.0024.0024.00-36
Aug 20, 202524.0024.0023.9024.0024.008.79%34
Aug 19, 202522.0624.0022.0622.0622.06-8.08%3,217
Aug 18, 202524.0024.0024.0024.0024.00-1,439
Aug 15, 202524.0024.3022.3524.0024.00-108,908
Aug 14, 202524.0024.5024.0024.0024.00-2.00%503
Aug 13, 202524.4924.4924.4924.4924.49-3,050
Aug 11, 202524.4924.5024.4924.4924.49-35,942
Aug 8, 202524.4924.5024.4924.4924.49-0.04%15,325
Aug 7, 202524.5024.5024.4924.5024.50-5,251
Aug 5, 202524.5024.6024.5024.5024.50-0.41%10,873
Aug 4, 202524.6024.9024.4924.6024.60-0.81%20,892
Jul 31, 202524.8024.8024.4924.8024.800.08%275,445
Jul 30, 202524.7824.7824.5024.7824.781.14%2,552,039
Jul 29, 202524.5024.7924.5024.5024.50-1.17%14,956
Jul 28, 202524.7924.7924.7924.7924.79-0.24%511
Jul 25, 202524.8524.8524.7024.8524.851.02%1,153
Jul 24, 202524.6024.6024.5024.6024.60-0.93%14,433
Jul 23, 202524.8324.8324.5024.8324.831.35%10,472
Jul 22, 202524.5024.8324.5024.5024.50-1.29%2,853
Jul 21, 202524.8224.8224.8224.8224.82-0.04%100
Jul 18, 202524.8324.8324.8324.8324.83-0.24%500,000
Jul 17, 202524.8924.8924.8924.8924.89-0.04%100,019
Jul 16, 202524.9024.9024.9024.9024.90-0.04%60,895
Jul 15, 202524.9124.9124.9024.9124.910.04%4,313
Jul 14, 202524.9024.9024.9024.9024.90-0.12%512
Jul 11, 202524.9324.9324.9324.9324.93-2
Jul 9, 202524.9324.9324.9024.9324.93-27
Jul 8, 202524.9324.9324.9324.9324.93-0.24%5
Jul 7, 202524.9924.9924.9524.9924.990.04%7,879
Jul 4, 202524.9824.9924.9524.9824.98-0.04%50
Jul 3, 202524.9925.0024.9024.9924.99-0.04%355
Jul 2, 202525.0025.0025.0025.0025.00-0.28%109