First Rock Real Estate Investments Limited (JMSE:FIRSTROCKJMD)
Jamaica · Delayed Price · Currency is JMD 10.00
+0.05 (0.50%)
At close: Jan 16, 2026
JMSE:FIRSTROCKJMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 10.00 | 10.00 | 9.95 | 10.00 | 10.00 | 0.50% | 17,897 |
| Jan 15, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 6,300 |
| Jan 14, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 5,001 |
| Jan 13, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.29% | 1,369 |
| Jan 12, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 1.31% | 87 |
| Jan 9, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.39% | 3,700 |
| Jan 8, 2026 | 10.09 | 10.09 | 9.95 | 10.09 | 10.09 | 0.90% | 3,705 |
| Jan 7, 2026 | 10.00 | 10.50 | 10.00 | 10.00 | 10.00 | -4.76% | 21,837 |
| Jan 6, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 512 |
| Jan 5, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 4.06% | 800 |
| Jan 2, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -7.94% | 3,963 |
| Dec 31, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | 262 |
| Dec 30, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 8.62% | 84 |
| Dec 29, 2025 | 10.09 | 10.96 | 10.09 | 10.09 | 10.09 | - | 7,670 |
| Dec 24, 2025 | 10.09 | 10.12 | 10.09 | 10.09 | 10.09 | -0.10% | 18,670 |
| Dec 23, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | 3 |
| Dec 22, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 2.08% | 86 |
| Dec 18, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.10% | 1,180 |
| Dec 17, 2025 | 10.10 | 10.10 | 10.09 | 10.10 | 10.10 | 0.10% | 451 |
| Dec 16, 2025 | 10.09 | 10.10 | 10.09 | 10.09 | 10.09 | -0.10% | 938 |
| Dec 15, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 166 |
| Dec 12, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 15,000 |
| Dec 11, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 3,100 |
| Dec 10, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 12,284 |
| Dec 9, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -8.01% | 1,978 |
| Dec 8, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.09% | 20 |
| Dec 4, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.09% | 515 |
| Dec 2, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4.76% | 1,500 |
| Dec 1, 2025 | 10.50 | 11.04 | 10.50 | 10.50 | 10.50 | -0.28% | 382 |
| Nov 28, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -4.71% | 45 |
| Nov 27, 2025 | 11.05 | 11.05 | 10.50 | 11.05 | 11.05 | - | 1,097 |
| Nov 26, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 109 |
| Nov 25, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 1,309 |
| Nov 24, 2025 | 11.05 | 11.05 | 10.50 | 11.05 | 11.05 | 9.19% | 190 |
| Nov 20, 2025 | 10.12 | 10.12 | 10.10 | 10.12 | 10.12 | 0.20% | 401 |
| Nov 19, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 25 |
| Nov 18, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.88% | 127 |
| Nov 17, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | 10,308 |
| Nov 14, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | 1,000 |
| Nov 13, 2025 | 10.19 | 10.30 | 10.19 | 10.19 | 10.19 | -11.00% | 22,000 |
| Nov 12, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 5 |
| Nov 11, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 100 |
| Nov 10, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 4.09% | 1,495 |
| Nov 7, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -3.93% | 6,101 |
| Nov 6, 2025 | 11.45 | 11.50 | 11.00 | 11.45 | 11.45 | -0.43% | 4,829 |
| Nov 5, 2025 | 11.50 | 11.88 | 11.50 | 11.50 | 11.50 | -2.04% | 1,503 |
| Nov 4, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - | 91 |
| Nov 3, 2025 | 11.74 | 11.76 | 11.74 | 11.74 | 11.74 | 0.09% | 8,687 |
| Oct 31, 2025 | 11.73 | 11.88 | 11.73 | 11.73 | 11.73 | 15.00% | 92 |
| Oct 30, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 7,217 |