First Rock Real Estate Investments Limited (JMSE:FIRSTROCKJMD)
Jamaica · Delayed Price · Currency is JMD 5.52
-1.97 (-26.30%)
At close: Aug 17, 2026
JMSE:FIRSTROCKJMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 7.49 | 7.49 | 5.68 | 7.49 | 7.49 | 20.22% | 4,638 |
| Aug 13, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 10.85% | 120 |
| Aug 12, 2026 | 5.62 | 6.70 | 5.62 | 5.62 | 5.62 | -3.44% | 17,420 |
| Aug 11, 2026 | 5.82 | 6.81 | 5.82 | 5.82 | 5.82 | -22.30% | 15,154 |
| Aug 10, 2026 | 7.49 | 7.49 | 6.38 | 7.49 | 7.49 | -0.13% | 3,119 |
| Aug 7, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 1,333 |
| Aug 5, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 950 |
| Aug 4, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -4.46% | 1,261 |
| Jul 28, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 253 |
| Jul 23, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 12.14% | 844 |
| Jul 22, 2026 | 7.00 | 7.60 | 7.00 | 7.00 | 7.00 | -1.41% | 1,942 |
| Jul 21, 2026 | 7.10 | 7.20 | 7.10 | 7.10 | 7.10 | -10.13% | 1,000 |
| Jul 17, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | 250 |
| Jul 15, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 110 |
| Jul 14, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 10.42% | 2,259 |
| Jul 13, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -14.08% | 106 |
| Jul 8, 2026 | 8.38 | 8.38 | 7.80 | 8.38 | 8.38 | 4.75% | 3,425 |
| Jul 7, 2026 | 8.00 | 8.38 | 8.00 | 8.00 | 8.00 | -4.53% | 104 |
| Jul 6, 2026 | 8.38 | 8.38 | 8.35 | 8.38 | 8.38 | - | 708 |
| Jul 3, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 4.75% | 106 |
| 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 |