Jamaica Producers Group Limited (JMSE:JP)
Jamaica · Delayed Price · Currency is JMD 23.00
-0.40 (-1.71%)
At close: Mar 2, 2026
Jamaica Producers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 23.00 | 23.00 | 22.05 | 23.00 | 23.00 | -1.71% | 22,319 |
| Feb 27, 2026 | 23.40 | 24.10 | 23.10 | 23.40 | 23.40 | -1.02% | 127,101 |
| Feb 26, 2026 | 23.64 | 24.25 | 23.64 | 23.64 | 23.64 | -2.72% | 250,655 |
| Feb 25, 2026 | 24.30 | 24.48 | 22.02 | 24.30 | 24.30 | 6.58% | 317,850 |
| Feb 24, 2026 | 22.80 | 23.00 | 22.70 | 22.80 | 22.80 | -4.80% | 165,550 |
| Feb 23, 2026 | 23.95 | 23.96 | 22.80 | 23.95 | 23.95 | 4.13% | 300,766 |
| Feb 20, 2026 | 23.00 | 23.00 | 22.76 | 23.00 | 23.00 | 0.88% | 57,755 |
| Feb 19, 2026 | 22.80 | 23.00 | 22.77 | 22.80 | 22.80 | -4.88% | 2,246 |
| Feb 17, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - | 300 |
| Feb 16, 2026 | 23.97 | 23.97 | 22.78 | 23.97 | 23.97 | -0.08% | 56 |
| Feb 13, 2026 | 23.99 | 23.99 | 22.76 | 23.99 | 23.99 | 5.22% | 41,303 |
| Feb 12, 2026 | 22.80 | 23.99 | 22.80 | 22.80 | 22.80 | -5.00% | 7,193 |
| Feb 11, 2026 | 24.00 | 24.00 | 22.77 | 24.00 | 24.00 | 0.33% | 873,884 |
| Feb 10, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -0.33% | 500 |
| Feb 9, 2026 | 24.00 | 24.00 | 23.90 | 24.00 | 24.00 | 5.49% | 146 |
| Feb 6, 2026 | 22.75 | 23.65 | 22.75 | 22.75 | 22.75 | -5.21% | 39,366 |
| Feb 5, 2026 | 24.00 | 24.70 | 24.00 | 24.00 | 24.00 | 5.49% | 584 |
| Feb 4, 2026 | 22.75 | 24.80 | 22.75 | 22.75 | 22.75 | -6.72% | 2,303 |
| Feb 3, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 2.78% | 789 |
| Feb 2, 2026 | 23.73 | 24.00 | 23.73 | 23.73 | 23.73 | -2.75% | 12,594 |
| Jan 30, 2026 | 24.40 | 24.80 | 22.56 | 24.40 | 24.40 | -2.17% | 180,158 |
| Jan 29, 2026 | 24.94 | 24.94 | 22.51 | 24.94 | 24.94 | -0.20% | 407,853 |
| Jan 28, 2026 | 24.99 | 24.99 | 22.27 | 24.99 | 24.99 | 5.44% | 192,372 |
| Jan 27, 2026 | 23.70 | 23.90 | 22.31 | 23.70 | 23.70 | -0.80% | 4,367 |
| Jan 26, 2026 | 23.89 | 23.90 | 23.89 | 23.89 | 23.89 | 6.18% | 19 |
| Jan 22, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 692 |
| Jan 21, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 1.08% | 1 |
| Jan 20, 2026 | 22.26 | 24.00 | 22.26 | 22.26 | 22.26 | 0.18% | 3,764 |
| Jan 19, 2026 | 22.22 | 22.50 | 22.22 | 22.22 | 22.22 | 0.05% | 4,794 |
| Jan 16, 2026 | 22.21 | 22.22 | 22.21 | 22.21 | 22.21 | - | 200 |
| Jan 15, 2026 | 22.21 | 23.00 | 22.21 | 22.21 | 22.21 | -3.43% | 30,764 |
| Jan 14, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 2,502 |
| Jan 13, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 605 |
| Jan 12, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 19 |
| Jan 9, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 5 |
| Jan 8, 2026 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | -3.69% | 611 |
| Jan 7, 2026 | 23.58 | 23.88 | 23.00 | 23.88 | 23.58 | - | 963 |
| Jan 6, 2026 | 23.58 | 23.88 | 23.88 | 23.88 | 23.58 | 7.57% | 206 |
| Jan 5, 2026 | 21.92 | 23.88 | 22.20 | 22.20 | 21.92 | -7.04% | 878 |
| Jan 2, 2026 | 23.58 | 23.88 | 22.09 | 23.88 | 23.58 | 0.17% | 28,198 |
| Dec 31, 2025 | 23.54 | 23.94 | 22.22 | 23.84 | 23.54 | -0.67% | 350,228 |
| Dec 30, 2025 | 23.70 | 24.49 | 22.15 | 24.00 | 23.70 | -2.04% | 873,200 |
| Dec 29, 2025 | 24.19 | 25.00 | 22.90 | 24.50 | 24.19 | 5.83% | 404,407 |
| Dec 24, 2025 | 22.86 | 23.20 | 23.15 | 23.15 | 22.86 | -0.22% | 455 |
| Dec 23, 2025 | 22.91 | 23.20 | 23.20 | 23.20 | 22.91 | -1.28% | 37 |
| Dec 22, 2025 | 23.21 | 23.55 | 22.50 | 23.50 | 23.20 | 2.17% | 446,949 |
| Dec 19, 2025 | 22.71 | 23.00 | 23.00 | 23.00 | 22.71 | 4.07% | 842 |
| Dec 18, 2025 | 21.82 | 22.90 | 22.10 | 22.10 | 21.82 | 0.45% | 4,479 |
| Dec 17, 2025 | 21.72 | 22.90 | 22.00 | 22.00 | 21.72 | -0.27% | 2,819 |
| Dec 16, 2025 | 21.78 | 22.90 | 22.06 | 22.06 | 21.78 | -3.67% | 2,570 |