Jamaica Producers Group Limited (JMSE:JP)
Jamaica · Delayed Price · Currency is JMD 18.95
+1.75 (10.17%)
At close: Sep 4, 2026
Jamaica Producers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 18.95 | 18.99 | 17.21 | 18.95 | 18.95 | 10.17% | 15,921 |
| Sep 3, 2026 | 17.20 | 18.92 | 17.15 | 17.20 | 17.20 | -9.43% | 84,693 |
| Sep 2, 2026 | 18.99 | 19.00 | 17.11 | 18.99 | 18.99 | 5.44% | 122,477 |
| Sep 1, 2026 | 18.01 | 20.49 | 18.00 | 18.01 | 18.01 | -11.41% | 470,980 |
| Aug 31, 2026 | 20.33 | 20.49 | 19.15 | 20.33 | 20.33 | -0.93% | 231,200 |
| Aug 28, 2026 | 20.52 | 21.45 | 20.00 | 20.52 | 20.52 | -4.29% | 116,971 |
| Aug 27, 2026 | 21.44 | 21.44 | 20.25 | 21.44 | 21.44 | -0.05% | 1,365 |
| Aug 26, 2026 | 21.45 | 21.45 | 20.11 | 21.45 | 21.45 | - | 1,441 |
| Aug 25, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 7.25% | 5 |
| Aug 24, 2026 | 20.00 | 21.40 | 19.50 | 20.00 | 20.00 | 7.53% | 1,271 |
| Aug 21, 2026 | 18.60 | 20.50 | 18.60 | 18.60 | 18.60 | -13.49% | 12,050 |
| Aug 20, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 5.81% | 2,109 |
| Aug 19, 2026 | 20.32 | 21.84 | 20.32 | 20.32 | 20.32 | -6.96% | 152,794 |
| Aug 18, 2026 | 21.84 | 21.85 | 20.40 | 21.84 | 21.84 | 6.02% | 5,968 |
| Aug 17, 2026 | 20.60 | 21.85 | 20.60 | 20.60 | 20.60 | -5.59% | 192 |
| Aug 14, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 6.91% | 2,219 |
| Aug 13, 2026 | 20.41 | 21.80 | 20.41 | 20.41 | 20.41 | - | 136,127 |
| Aug 12, 2026 | 20.41 | 21.80 | 20.40 | 20.41 | 20.41 | -0.24% | 25,498 |
| Aug 11, 2026 | 20.46 | 21.82 | 20.45 | 20.46 | 20.46 | -6.23% | 33,238 |
| Aug 10, 2026 | 21.82 | 21.85 | 21.01 | 21.82 | 21.82 | 3.86% | 1,953 |
| Aug 7, 2026 | 21.01 | 21.01 | 20.44 | 21.01 | 21.01 | 2.99% | 9,848 |
| Aug 5, 2026 | 20.40 | 21.00 | 20.32 | 20.40 | 20.40 | -0.49% | 31,794 |
| Aug 4, 2026 | 20.50 | 21.48 | 20.50 | 20.50 | 20.50 | -6.73% | 28,952 |
| Aug 3, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 4.67% | 452 |
| Jul 31, 2026 | 21.00 | 21.57 | 21.00 | 21.00 | 21.00 | -4.55% | 213,113 |
| Jul 30, 2026 | 22.00 | 22.00 | 21.50 | 22.00 | 22.00 | -2.00% | 200,030 |
| Jul 29, 2026 | 22.45 | 22.99 | 21.50 | 22.45 | 22.45 | 6.85% | 6,826 |
| Jul 28, 2026 | 21.01 | 22.00 | 21.01 | 21.01 | 21.01 | -5.36% | 13,384 |
| Jul 27, 2026 | 22.20 | 23.00 | 21.01 | 22.20 | 22.20 | -3.44% | 12,203 |
| Jul 24, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 2.18% | 275 |
| Jul 23, 2026 | 22.50 | 22.99 | 21.50 | 22.50 | 22.50 | 6.99% | 235 |
| Jul 22, 2026 | 21.03 | 22.90 | 21.01 | 21.03 | 21.03 | -8.37% | 10,677 |
| Jul 21, 2026 | 22.95 | 22.95 | 20.50 | 22.95 | 22.95 | 4.32% | 1,173,548 |
| Jul 20, 2026 | 22.00 | 22.41 | 22.00 | 22.00 | 22.00 | -1.83% | 247,339 |
| Jul 16, 2026 | 22.41 | 23.00 | 22.41 | 22.41 | 22.41 | 0.04% | 5,859 |
| Jul 15, 2026 | 22.40 | 23.00 | 22.40 | 22.40 | 22.40 | 0.81% | 1,348 |
| Jul 14, 2026 | 22.22 | 22.99 | 22.22 | 22.22 | 22.22 | 0.18% | 9,000 |
| Jul 13, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -3.57% | 107 |
| Jul 10, 2026 | 23.00 | 23.00 | 22.15 | 23.00 | 23.00 | 4.07% | 11,538 |
| Jul 9, 2026 | 22.10 | 22.90 | 22.10 | 22.10 | 22.10 | -3.91% | 1,300 |
| Jul 7, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.17% | 42 |
| Jul 6, 2026 | 24.00 | 24.00 | 22.10 | 24.00 | 24.00 | 4.58% | 12,149 |
| Jul 3, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 3.85% | 100 |
| Jul 2, 2026 | 22.10 | 22.95 | 22.10 | 22.10 | 22.10 | 0.14% | 30,062 |
| Jul 1, 2026 | 22.07 | 23.90 | 22.07 | 22.07 | 22.07 | -8.00% | 3,556 |
| Jun 30, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -0.04% | 74,750 |
| Jun 29, 2026 | 24.00 | 24.00 | 23.99 | 24.00 | 24.00 | 0.04% | 445,012 |
| Jun 26, 2026 | 23.99 | 23.99 | 22.50 | 23.99 | 23.99 | 6.39% | 232,410 |
| Jun 25, 2026 | 22.55 | 22.75 | 22.50 | 22.55 | 22.55 | 0.22% | 4,418 |
| Jun 24, 2026 | 22.50 | 22.60 | 22.50 | 22.50 | 22.50 | - | 5,854 |