Jamaica Producers Group Limited (JMSE:JP)
Jamaica
· Delayed Price · Currency is JMD 22.12
-0.88 (-3.83%)
At close: Dec 5, 2025
Jamaica Producers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -3.83% | 8,291 |
| Dec 4, 2025 | 23.00 | 23.00 | 22.11 | 23.00 | 23.00 | 4.12% | 1,523 |
| Dec 3, 2025 | 22.09 | 23.50 | 22.08 | 22.09 | 22.09 | -7.57% | 14,273 |
| Dec 1, 2025 | 23.90 | 23.99 | 23.90 | 23.90 | 23.90 | -2.33% | 2,020 |
| Nov 28, 2025 | 24.47 | 24.47 | 22.08 | 24.47 | 24.47 | 10.82% | 300,093 |
| Nov 27, 2025 | 22.08 | 23.50 | 22.08 | 22.08 | 22.08 | 0.14% | 982 |
| Nov 26, 2025 | 22.05 | 22.05 | 21.20 | 22.05 | 22.05 | - | 139,588 |
| Nov 25, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.23% | 950 |
| Nov 24, 2025 | 22.00 | 24.49 | 22.00 | 22.00 | 22.00 | -2.48% | 15,731 |
| Nov 21, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 2.08% | 2,567 |
| Nov 20, 2025 | 22.10 | 23.67 | 22.10 | 22.10 | 22.10 | 0.45% | 705 |
| Nov 19, 2025 | 22.00 | 23.67 | 22.00 | 22.00 | 22.00 | - | 15,392 |
| Nov 18, 2025 | 22.00 | 23.70 | 22.00 | 22.00 | 22.00 | - | 450,202 |
| Nov 17, 2025 | 22.00 | 22.62 | 22.00 | 22.00 | 22.00 | -2.35% | 290,668 |
| Nov 14, 2025 | 22.53 | 22.54 | 22.35 | 22.53 | 22.53 | 0.72% | 43,135 |
| Nov 13, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -0.13% | 50 |
| Nov 11, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.81% | 10,582 |
| Nov 10, 2025 | 22.22 | 22.22 | 22.17 | 22.22 | 22.22 | -0.36% | 1,503 |
| Nov 7, 2025 | 22.30 | 22.30 | 22.17 | 22.30 | 22.30 | 0.45% | 9,531 |
| Nov 6, 2025 | 22.20 | 23.00 | 22.15 | 22.20 | 22.20 | -1.77% | 38,389 |
| Nov 5, 2025 | 22.60 | 22.60 | 22.50 | 22.60 | 22.60 | -7.72% | 4,772 |
| Nov 3, 2025 | 24.49 | 24.49 | 22.01 | 24.49 | 24.49 | 2.04% | 1,823 |
| Oct 31, 2025 | 24.00 | 24.15 | 24.00 | 24.00 | 24.00 | - | 96,931 |
| Oct 30, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 469 |
| Oct 24, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4.35% | 4,739 |
| Oct 23, 2025 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | 1.41% | 81 |
| Oct 22, 2025 | 22.68 | 23.07 | 22.68 | 22.68 | 22.68 | -1.43% | 30,212 |
| Oct 21, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -4.12% | 245 |
| Oct 17, 2025 | 24.00 | 24.00 | 23.10 | 24.00 | 24.00 | 4.03% | 16,010 |
| Oct 16, 2025 | 23.07 | 23.07 | 23.01 | 23.07 | 23.07 | -0.77% | 1,624 |
| Oct 15, 2025 | 23.25 | 23.25 | 23.00 | 23.25 | 23.25 | 1.75% | 58,130 |
| Oct 14, 2025 | 22.85 | 24.50 | 22.80 | 22.85 | 22.85 | -6.73% | 521 |
| Oct 13, 2025 | 24.50 | 24.50 | 23.00 | 24.50 | 24.50 | - | 53 |
| Oct 10, 2025 | 24.50 | 24.50 | 22.71 | 24.50 | 24.50 | 1.24% | 1,119 |
| Oct 9, 2025 | 24.20 | 24.21 | 22.67 | 24.20 | 24.20 | 7.08% | 20,100 |
| Oct 8, 2025 | 22.60 | 24.55 | 22.50 | 22.60 | 22.60 | -7.76% | 149,910 |
| Oct 7, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 14,000 |
| Oct 6, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 1,123 |
| Oct 3, 2025 | 24.50 | 24.51 | 24.50 | 24.50 | 24.50 | -0.81% | 448 |
| Oct 2, 2025 | 24.70 | 24.76 | 24.70 | 24.70 | 24.70 | -0.24% | 19 |
| Oct 1, 2025 | 24.76 | 25.48 | 24.76 | 24.76 | 24.76 | -0.96% | 32 |
| Sep 30, 2025 | 25.00 | 25.00 | 24.50 | 25.00 | 25.00 | 2.04% | 132,367 |
| Sep 29, 2025 | 24.50 | 24.50 | 24.30 | 24.50 | 24.50 | 0.66% | 124,017 |
| Sep 26, 2025 | 24.34 | 24.34 | 23.01 | 24.34 | 24.34 | 5.78% | 126,002 |
| Sep 25, 2025 | 23.01 | 23.99 | 23.01 | 23.01 | 23.01 | 0.04% | 25 |
| Sep 24, 2025 | 23.00 | 23.99 | 23.00 | 23.00 | 23.00 | - | 71,452 |
| Sep 23, 2025 | 23.00 | 23.06 | 23.00 | 23.00 | 23.00 | - | 68,255 |
| Sep 22, 2025 | 23.00 | 24.33 | 23.00 | 23.00 | 23.00 | -5.47% | 9,935 |
| Sep 19, 2025 | 24.33 | 24.33 | 23.50 | 24.33 | 24.33 | 5.78% | 1,022 |
| Sep 18, 2025 | 23.00 | 23.05 | 22.65 | 23.00 | 23.00 | 1.32% | 56,089 |