First Rock Real Estate Investments Limited (JMSE:FIRSTROCKJMD)
Jamaica · Delayed Price · Currency is JMD 10.20
-0.30 (-2.86%)
At close: Sep 30, 2025
JMSE:FIRSTROCKJMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 10.20 | 10.50 | 10.20 | 10.20 | 10.20 | -2.86% | 3,844 |
| Sep 29, 2025 | 10.50 | 10.50 | 10.20 | 10.50 | 10.50 | 3.96% | 9,353 |
| Sep 26, 2025 | 10.10 | 10.10 | 9.95 | 10.10 | 10.10 | 1.00% | 8,312 |
| Sep 24, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | 26 |
| Sep 23, 2025 | 9.95 | 9.96 | 9.95 | 9.95 | 9.95 | -0.10% | 10,662 |
| Sep 22, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.40% | 1 |
| Sep 18, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 34 |
| Sep 17, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 168 |
| Sep 16, 2025 | 10.00 | 10.00 | 9.95 | 10.00 | 10.00 | - | 3,019 |
| Sep 15, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 9 |
| Sep 12, 2025 | 10.00 | 10.00 | 9.95 | 10.00 | 10.00 | 0.50% | 744 |
| Sep 11, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 4,086 |
| Sep 10, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 10,650 |
| Sep 9, 2025 | 9.95 | 10.00 | 9.95 | 9.95 | 9.95 | - | 4,000 |
| Sep 8, 2025 | 9.95 | 10.00 | 9.95 | 9.95 | 9.95 | -0.50% | 411 |
| Sep 5, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 20 |
| Sep 3, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | 15 |
| Sep 2, 2025 | 9.95 | 10.00 | 9.95 | 9.95 | 9.95 | -0.50% | 14,023 |
| Sep 1, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | 3,366 |
| Aug 29, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 4.74% | 30,024 |
| Aug 28, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 15,520 |
| Aug 27, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% | 500 |
| Aug 26, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 11,000 |
| Aug 22, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 10,000 |
| Aug 21, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.05% | 10,000 |
| Aug 19, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% | 3,500 |
| Aug 18, 2025 | 9.40 | 9.50 | 9.40 | 9.40 | 9.40 | - | 481 |
| Aug 15, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 15,000 |
| Aug 14, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 17,500 |
| Aug 13, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 1,581 |
| Aug 12, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 888 |
| Aug 11, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 111 |
| Aug 5, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 125 |
| 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 |