Jamaica Producers Group Limited (JMSE:JP)
Jamaica · Delayed Price · Currency is JMD 22.00
-0.53 (-2.35%)
At close: Nov 17, 2025
Jamaica Producers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 22.53 | 22.54 | 22.35 | 22.53 | 22.53 | 0.72% | 43,135 |
| Nov 13, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -0.13% | 50 |
| Nov 11, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.81% | 10,582 |
| Nov 10, 2025 | 22.22 | 22.22 | 22.17 | 22.22 | 22.22 | -0.36% | 1,503 |
| Nov 7, 2025 | 22.30 | 22.30 | 22.17 | 22.30 | 22.30 | 0.45% | 9,531 |
| Nov 6, 2025 | 22.20 | 23.00 | 22.15 | 22.20 | 22.20 | -1.77% | 38,389 |
| Nov 5, 2025 | 22.60 | 22.60 | 22.50 | 22.60 | 22.60 | -7.72% | 4,772 |
| Nov 3, 2025 | 24.49 | 24.49 | 22.01 | 24.49 | 24.49 | 2.04% | 1,823 |
| Oct 31, 2025 | 24.00 | 24.15 | 24.00 | 24.00 | 24.00 | - | 96,931 |
| Oct 30, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 469 |
| Oct 24, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4.35% | 4,739 |
| Oct 23, 2025 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | 1.41% | 81 |
| Oct 22, 2025 | 22.68 | 23.07 | 22.68 | 22.68 | 22.68 | -1.43% | 30,212 |
| Oct 21, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -4.12% | 245 |
| Oct 17, 2025 | 24.00 | 24.00 | 23.10 | 24.00 | 24.00 | 4.03% | 16,010 |
| Oct 16, 2025 | 23.07 | 23.07 | 23.01 | 23.07 | 23.07 | -0.77% | 1,624 |
| Oct 15, 2025 | 23.25 | 23.25 | 23.00 | 23.25 | 23.25 | 1.75% | 58,130 |
| Oct 14, 2025 | 22.85 | 24.50 | 22.80 | 22.85 | 22.85 | -6.73% | 521 |
| Oct 13, 2025 | 24.50 | 24.50 | 23.00 | 24.50 | 24.50 | - | 53 |
| Oct 10, 2025 | 24.50 | 24.50 | 22.71 | 24.50 | 24.50 | 1.24% | 1,119 |
| Oct 9, 2025 | 24.20 | 24.21 | 22.67 | 24.20 | 24.20 | 7.08% | 20,100 |
| Oct 8, 2025 | 22.60 | 24.55 | 22.50 | 22.60 | 22.60 | -7.76% | 149,910 |
| Oct 7, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 14,000 |
| Oct 6, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 1,123 |
| Oct 3, 2025 | 24.50 | 24.51 | 24.50 | 24.50 | 24.50 | -0.81% | 448 |
| Oct 2, 2025 | 24.70 | 24.76 | 24.70 | 24.70 | 24.70 | -0.24% | 19 |
| Oct 1, 2025 | 24.76 | 25.48 | 24.76 | 24.76 | 24.76 | -0.96% | 32 |
| Sep 30, 2025 | 25.00 | 25.00 | 24.50 | 25.00 | 25.00 | 2.04% | 132,367 |
| Sep 29, 2025 | 24.50 | 24.50 | 24.30 | 24.50 | 24.50 | 0.66% | 124,017 |
| Sep 26, 2025 | 24.34 | 24.34 | 23.01 | 24.34 | 24.34 | 5.78% | 126,002 |
| Sep 25, 2025 | 23.01 | 23.99 | 23.01 | 23.01 | 23.01 | 0.04% | 25 |
| Sep 24, 2025 | 23.00 | 23.99 | 23.00 | 23.00 | 23.00 | - | 71,452 |
| Sep 23, 2025 | 23.00 | 23.06 | 23.00 | 23.00 | 23.00 | - | 68,255 |
| Sep 22, 2025 | 23.00 | 24.33 | 23.00 | 23.00 | 23.00 | -5.47% | 9,935 |
| Sep 19, 2025 | 24.33 | 24.33 | 23.50 | 24.33 | 24.33 | 5.78% | 1,022 |
| Sep 18, 2025 | 23.00 | 23.05 | 22.65 | 23.00 | 23.00 | 1.32% | 56,089 |
| Sep 17, 2025 | 22.70 | 24.33 | 22.70 | 22.70 | 22.70 | 1.34% | 15,606 |
| Sep 16, 2025 | 22.40 | 24.35 | 22.30 | 22.40 | 22.40 | -0.88% | 15,166 |
| Sep 15, 2025 | 22.60 | 24.37 | 22.60 | 22.60 | 22.60 | -7.34% | 65,906 |
| Sep 12, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.04% | 10 |
| Sep 11, 2025 | 24.38 | 24.38 | 22.40 | 24.38 | 24.38 | -0.45% | 51,000 |
| Sep 9, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - | 10 |
| Sep 8, 2025 | 24.49 | 24.49 | 22.33 | 24.49 | 24.49 | - | 2,226 |
| Sep 5, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 10.51% | 131 |
| Sep 4, 2025 | 22.16 | 22.16 | 22.03 | 22.16 | 22.16 | 5.37% | 10,408 |
| Sep 3, 2025 | 21.03 | 23.90 | 21.03 | 21.03 | 21.03 | -15.88% | 175,776 |
| Sep 2, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4.60% | 37 |
| Sep 1, 2025 | 23.90 | 25.00 | 23.90 | 23.90 | 23.90 | -4.40% | 554 |
| Aug 29, 2025 | 25.00 | 25.00 | 23.90 | 25.00 | 25.00 | 4.60% | 98,449 |
| Aug 28, 2025 | 23.90 | 23.90 | 21.51 | 23.90 | 23.90 | 0.04% | 116,220 |