Jamaica Producers Group Limited (JMSE:JP)
Jamaica · Delayed Price · Currency is JMD 25.00
-1.00 (-3.85%)
At close: May 4, 2026
Jamaica Producers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | 2,019 |
| Apr 30, 2026 | 27.00 | 27.00 | 22.87 | 27.00 | 27.00 | 8.22% | 352,185 |
| Apr 29, 2026 | 24.95 | 24.95 | 22.55 | 24.95 | 24.95 | 10.59% | 295,112 |
| Apr 28, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - | 12,410 |
| Apr 27, 2026 | 22.56 | 23.69 | 22.56 | 22.56 | 22.56 | -4.81% | 2,893 |
| Apr 24, 2026 | 23.70 | 23.70 | 22.56 | 23.70 | 23.70 | 5.05% | 13,741 |
| Apr 23, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.04% | 224 |
| Apr 22, 2026 | 22.55 | 23.30 | 22.55 | 22.55 | 22.55 | -3.22% | 10,097 |
| Apr 21, 2026 | 23.30 | 23.30 | 22.56 | 23.30 | 23.30 | -1.60% | 1,204 |
| Apr 20, 2026 | 23.68 | 23.70 | 23.68 | 23.68 | 23.68 | 1.20% | 1,205 |
| Apr 17, 2026 | 23.40 | 23.40 | 22.51 | 23.40 | 23.40 | 3.95% | 2,147 |
| Apr 16, 2026 | 22.51 | 22.55 | 22.51 | 22.51 | 22.51 | -4.42% | 6,180 |
| Apr 15, 2026 | 23.55 | 23.70 | 23.00 | 23.55 | 23.55 | 4.62% | 1,000,270 |
| Apr 13, 2026 | 22.51 | 22.55 | 22.51 | 22.51 | 22.51 | -5.18% | 20,090 |
| Apr 10, 2026 | 23.74 | 23.74 | 23.73 | 23.74 | 23.74 | 5.46% | 550 |
| Apr 9, 2026 | 22.51 | 23.74 | 22.51 | 22.51 | 22.51 | -5.02% | 16,723 |
| Apr 8, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.17% | 6 |
| Apr 7, 2026 | 23.74 | 23.74 | 22.50 | 23.74 | 23.74 | - | 15,763 |
| Apr 2, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 5.51% | 9 |
| Apr 1, 2026 | 22.50 | 23.71 | 22.50 | 22.50 | 22.50 | -2.17% | 46,873 |
| Mar 31, 2026 | 23.00 | 23.80 | 22.15 | 23.00 | 23.00 | -6.08% | 254,779 |
| Mar 30, 2026 | 24.49 | 24.49 | 23.41 | 24.49 | 24.49 | 6.02% | 300,190 |
| Mar 27, 2026 | 23.10 | 23.41 | 22.40 | 23.10 | 23.10 | 0.43% | 242,377 |
| Mar 26, 2026 | 23.00 | 23.00 | 22.33 | 23.00 | 23.00 | - | 211,198 |
| Mar 25, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 227 |
| 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 |