Skip to main content
Jamaica Producers Group Limited (JMSE:JP)
Jamaica flag Jamaica · Delayed Price · Currency is JMD
22.56
-1.14 (-4.81%)
At close: Apr 27, 2026

Jamaica Producers Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202622.5623.6922.5622.5622.56-4.81%2,893
Apr 24, 202623.7023.7022.5623.7023.705.05%13,741
Apr 23, 202622.5622.5622.5622.5622.560.04%224
Apr 22, 202622.5523.3022.5522.5522.55-3.22%10,097
Apr 21, 202623.3023.3022.5623.3023.30-1.60%1,204
Apr 20, 202623.6823.7023.6823.6823.681.20%1,205
Apr 17, 202623.4023.4022.5123.4023.403.95%2,147
Apr 16, 202622.5122.5522.5122.5122.51-4.42%6,180
Apr 15, 202623.5523.7023.0023.5523.554.62%1,000,270
Apr 13, 202622.5122.5522.5122.5122.51-5.18%20,090
Apr 10, 202623.7423.7423.7323.7423.745.46%550
Apr 9, 202622.5123.7422.5122.5122.51-5.02%16,723
Apr 8, 202623.7023.7023.7023.7023.70-0.17%6
Apr 7, 202623.7423.7422.5023.7423.74-15,763
Apr 2, 202623.7423.7423.7423.7423.745.51%9
Apr 1, 202622.5023.7122.5022.5022.50-2.17%46,873
Mar 31, 202623.0023.8022.1523.0023.00-6.08%254,779
Mar 30, 202624.4924.4923.4124.4924.496.02%300,190
Mar 27, 202623.1023.4122.4023.1023.100.43%242,377
Mar 26, 202623.0023.0022.3323.0023.00-211,198
Mar 25, 202623.0023.0023.0023.0023.00-227
Mar 24, 202623.0023.0922.3323.0023.002.95%26,679
Mar 23, 202622.3423.1022.3322.3422.340.18%1,891
Mar 20, 202622.3022.6322.3022.3022.30-0.67%30,000
Mar 19, 202622.4522.4522.3022.4522.45-0.22%5,058
Mar 18, 202622.5022.5022.5022.5022.500.90%12,756
Mar 17, 202622.3022.6522.3022.3022.30-1.24%131,393
Mar 16, 202622.5822.9522.5822.5822.580.13%5,768
Mar 13, 202622.5522.5522.5522.5522.550.22%13,000
Mar 12, 202622.5022.9922.5022.5022.50-11,174
Mar 11, 202622.5022.5222.5022.5022.50-0.35%6,900
Mar 10, 202622.5822.5822.5822.5822.58-1.78%15,000
Mar 9, 202622.9922.9922.9922.9922.991.82%175
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