Jamaica Producers Group Limited (JMSE:JP)
Jamaica · Delayed Price · Currency is JMD 22.50
-0.38 (-1.66%)
At close: May 22, 2026
Jamaica Producers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -1.66% | 3,431 |
| May 21, 2026 | 22.88 | 23.50 | 22.88 | 22.88 | 22.88 | -2.64% | 87,154 |
| May 20, 2026 | 23.50 | 24.00 | 23.50 | 23.50 | 23.50 | -2.08% | 1,533 |
| May 19, 2026 | 24.00 | 24.20 | 24.00 | 24.00 | 24.00 | - | 764 |
| May 18, 2026 | 24.00 | 24.98 | 24.00 | 24.00 | 24.00 | -3.96% | 4,574 |
| May 15, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 8.56% | 293 |
| May 14, 2026 | 23.02 | 24.99 | 23.02 | 23.02 | 23.02 | - | 3,398 |
| May 13, 2026 | 23.02 | 24.50 | 23.02 | 23.02 | 23.02 | -0.04% | 28,976 |
| May 12, 2026 | 23.03 | 23.05 | 23.03 | 23.03 | 23.03 | 0.09% | 1,275 |
| May 11, 2026 | 23.01 | 24.90 | 23.01 | 23.01 | 23.01 | 0.52% | 59,720 |
| May 7, 2026 | 22.89 | 22.89 | 22.88 | 22.89 | 22.89 | 0.62% | 310 |
| May 5, 2026 | 22.75 | 25.00 | 22.75 | 22.75 | 22.75 | -9.00% | 15,461 |
| May 4, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.85% | 11 |
| 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 |