First Rock Real Estate Investments Limited (JMSE:FIRSTROCKJMD)
Jamaica · Delayed Price · Currency is JMD 9.40
-0.10 (-1.05%)
At close: Aug 4, 2025
AY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 9.40 | 9.49 | 9.40 | 9.40 | 9.40 | -1.05% | 1,072 |
| Jul 31, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% | 47 |
| Jul 30, 2025 | 9.40 | 9.40 | 9.20 | 9.40 | 9.40 | -1.05% | 1,206 |
| Jul 29, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 3.26% | 18 |
| Jul 28, 2025 | 9.20 | 9.50 | 9.20 | 9.20 | 9.20 | - | 156 |
| Jul 25, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 1,582 |
| Jul 24, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 1,000 |
| Jul 22, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 100,100 |
| Jul 21, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 9,018 |
| Jul 17, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 313 |
| Jul 16, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 15,762 |
| Jul 15, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.60% | 600 |
| Jul 14, 2025 | 9.35 | 9.35 | 9.22 | 9.35 | 9.35 | 1.63% | 1,042 |
| Jul 10, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 1,200 |
| Jul 7, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -3.16% | 1,000 |
| Jul 4, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 2.15% | 1,000 |
| Jul 3, 2025 | 9.30 | 9.40 | 9.20 | 9.30 | 9.30 | -2.11% | 24,252 |
| Jun 30, 2025 | 9.50 | 9.50 | 9.30 | 9.50 | 9.50 | 3.26% | 3,861 |
| Jun 27, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 11,000 |
| Jun 26, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 20,013 |
| Jun 25, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 150 |
| Jun 24, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.11% | 392 |
| Jun 23, 2025 | 9.19 | 9.20 | 9.19 | 9.19 | 9.19 | -0.11% | 2,653 |
| Jun 20, 2025 | 9.20 | 9.20 | 9.19 | 9.20 | 9.20 | - | 27,983 |
| Jun 19, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.11% | 2,000 |
| Jun 18, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - | 500 |
| Jun 17, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - | 30,800 |
| Jun 16, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -1.18% | 82 |
| Jun 13, 2025 | 9.30 | 9.30 | 9.19 | 9.30 | 9.30 | 1.20% | 35,973 |
| Jun 12, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - | 4,000 |
| Jun 11, 2025 | 9.19 | 9.20 | 9.19 | 9.19 | 9.19 | - | 1,023 |
| Jun 10, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - | 2,000 |
| Jun 9, 2025 | 9.19 | 9.20 | 9.19 | 9.19 | 9.19 | - | 2,543 |
| Jun 6, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - | 1,000 |
| Jun 5, 2025 | 9.19 | 9.50 | 9.19 | 9.19 | 9.19 | -0.11% | 162,442 |
| Jun 4, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 50,096 |
| Jun 3, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 133,296 |
| Jun 2, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 87,732 |
| May 29, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -3.16% | 19,516 |
| May 28, 2025 | 9.50 | 9.50 | 9.00 | 9.50 | 9.50 | 3.49% | 37,646 |
| May 27, 2025 | 9.18 | 9.18 | 8.60 | 9.18 | 9.18 | 6.74% | 40 |
| May 26, 2025 | 8.60 | 9.20 | 8.60 | 8.60 | 8.60 | -9.47% | 2,123 |
| May 22, 2025 | 9.50 | 9.50 | 8.20 | 9.50 | 9.50 | -1.25% | 25,700 |
| May 20, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 6.65% | 1,405 |
| May 19, 2025 | 9.02 | 9.62 | 9.02 | 9.02 | 9.02 | - | 152 |
| May 16, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | 100 |
| May 15, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -5.05% | 54 |
| May 14, 2025 | 9.50 | 9.60 | 9.50 | 9.50 | 9.50 | -1.04% | 60,000 |
| May 13, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.03% | 1,000 |
| May 8, 2025 | 9.70 | 9.70 | 9.60 | 9.70 | 9.70 | - | 25,593 |