First Rock Real Estate Investments Limited (JMSE:FIRSTROCKJMD)
Jamaica · Delayed Price · Currency is JMD 8.38
+0.38 (4.75%)
At close: Jul 3, 2026
JMSE:FIRSTROCKJMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 8.00 | 8.40 | 8.00 | 8.00 | 8.00 | -4.76% | 295 |
| Jul 1, 2026 | 8.40 | 8.50 | 7.50 | 8.40 | 8.40 | 5.00% | 5,053 |
| Jun 30, 2026 | 8.00 | 8.50 | 8.00 | 8.00 | 8.00 | 5.26% | 1,663 |
| Jun 25, 2026 | 7.60 | 7.60 | 7.25 | 7.60 | 7.60 | 6.15% | 1,708 |
| Jun 24, 2026 | 7.16 | 7.37 | 7.16 | 7.16 | 7.16 | 0.14% | 3,706 |
| Jun 23, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 505 |
| Jun 22, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.14% | 8,500 |
| Jun 19, 2026 | 7.16 | 7.16 | 7.15 | 7.16 | 7.16 | -1.92% | 77 |
| Jun 18, 2026 | 7.30 | 7.30 | 7.15 | 7.30 | 7.30 | 2.10% | 1,021 |
| Jun 17, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.14% | 2,320 |
| Jun 16, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -1.24% | 1,055 |
| Jun 15, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.40% | 258 |
| Jun 11, 2026 | 7.15 | 7.19 | 7.15 | 7.15 | 7.15 | -1.79% | 5,163 |
| Jun 10, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -6.06% | 10 |
| Jun 8, 2026 | 7.75 | 7.75 | 7.20 | 7.75 | 7.75 | -1.40% | 4,164 |
| Jun 5, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 9.93% | 100 |
| Jun 4, 2026 | 7.15 | 7.90 | 7.15 | 7.15 | 7.15 | - | 1,027 |
| Jun 2, 2026 | 7.15 | 7.15 | 7.13 | 7.15 | 7.15 | 0.42% | 1,179 |
| Jun 1, 2026 | 7.12 | 7.13 | 7.12 | 7.12 | 7.12 | 0.28% | 465 |
| May 29, 2026 | 7.10 | 7.11 | 7.10 | 7.10 | 7.10 | -19.32% | 4,649 |
| May 28, 2026 | 8.80 | 8.80 | 7.00 | 8.80 | 8.80 | - | 3,010 |
| May 27, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.35% | 1,600 |
| May 26, 2026 | 8.92 | 8.93 | 8.92 | 8.92 | 8.92 | -0.11% | 1,176 |
| May 22, 2026 | 8.93 | 9.25 | 8.93 | 8.93 | 8.93 | - | 211 |
| May 21, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -10.43% | 1 |
| May 20, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 319 |
| May 19, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 11.65% | 20 |
| May 18, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0.90% | 490 |
| May 14, 2026 | 8.85 | 9.97 | 8.85 | 8.85 | 8.85 | -11.23% | 156 |
| May 13, 2026 | 9.97 | 9.97 | 9.89 | 9.97 | 9.97 | 12.02% | 448 |
| May 7, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 15 |
| May 6, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -8.62% | 227 |
| May 4, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 10.56% | 627 |
| Apr 30, 2026 | 8.81 | 9.00 | 8.81 | 8.81 | 8.81 | -2.11% | 3,221 |
| Apr 29, 2026 | 9.00 | 9.00 | 8.81 | 9.00 | 9.00 | - | 86,821 |
| Apr 28, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | 15 |
| Apr 27, 2026 | 8.90 | 8.90 | 8.81 | 8.90 | 8.90 | 1.02% | 678 |
| Apr 24, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 15.16% | 1,392 |
| Apr 23, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -15.00% | 750 |
| Apr 21, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 5.88% | 90 |
| Apr 16, 2026 | 8.50 | 9.00 | 8.50 | 8.50 | 8.50 | -6.90% | 7,015 |
| Apr 14, 2026 | 9.13 | 9.54 | 9.13 | 9.13 | 9.13 | 14.13% | 2,715 |
| Apr 13, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -8.26% | 4,926 |
| Apr 10, 2026 | 8.72 | 11.00 | 8.72 | 8.72 | 8.72 | -20.73% | 201 |
| Apr 9, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1 |
| Apr 8, 2026 | 11.00 | 11.00 | 9.35 | 11.00 | 11.00 | - | 158 |
| Apr 7, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 135 |
| Apr 2, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 39,894 |
| Apr 1, 2026 | 11.00 | 11.10 | 11.00 | 11.00 | 11.00 | -0.90% | 47,664 |
| Mar 31, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 196 |