Jamaica Producers Group Limited (JMSE:JP)
Jamaica · Delayed Price · Currency is JMD 23.00
+0.66 (2.95%)
At close: Mar 24, 2026
Jamaica Producers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 23.00 | 23.09 | 22.33 | 23.00 | 23.00 | 2.95% | 26,679 |
| Mar 23, 2026 | 22.34 | 23.10 | 22.33 | 22.34 | 22.34 | 0.18% | 1,891 |
| Mar 20, 2026 | 22.30 | 22.63 | 22.30 | 22.30 | 22.30 | -0.67% | 30,000 |
| Mar 19, 2026 | 22.45 | 22.45 | 22.30 | 22.45 | 22.45 | -0.22% | 5,058 |
| Mar 18, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.90% | 12,756 |
| Mar 17, 2026 | 22.30 | 22.65 | 22.30 | 22.30 | 22.30 | -1.24% | 131,393 |
| Mar 16, 2026 | 22.58 | 22.95 | 22.58 | 22.58 | 22.58 | 0.13% | 5,768 |
| Mar 13, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.22% | 13,000 |
| Mar 12, 2026 | 22.50 | 22.99 | 22.50 | 22.50 | 22.50 | - | 11,174 |
| Mar 11, 2026 | 22.50 | 22.52 | 22.50 | 22.50 | 22.50 | -0.35% | 6,900 |
| Mar 10, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -1.78% | 15,000 |
| Mar 9, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 1.82% | 175 |
| Mar 6, 2026 | 22.58 | 23.40 | 22.55 | 22.58 | 22.58 | -3.50% | 182,026 |
| Mar 5, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 3.91% | 4,071 |
| Mar 4, 2026 | 22.52 | 23.00 | 22.52 | 22.52 | 22.52 | - | 4,169 |
| Mar 3, 2026 | 22.52 | 22.80 | 22.50 | 22.52 | 22.52 | -2.09% | 36,281 |
| 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 |