First Rock Real Estate Investments Limited (JMSE:FIRSTROCKJMD)
Jamaica · Delayed Price · Currency is JMD 9.74
+0.93 (10.56%)
At close: May 4, 2026
JMSE:FIRSTROCKJMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 11.10 | 11.10 | 11.00 | 11.10 | 11.10 | 0.91% | 45,141 |
| Mar 27, 2026 | 11.00 | 11.00 | 9.75 | 11.00 | 11.00 | 12.82% | 165,316 |
| Mar 26, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 3,921 |
| Mar 25, 2026 | 9.75 | 9.75 | 9.72 | 9.75 | 9.75 | 8.33% | 519 |
| Mar 24, 2026 | 9.00 | 9.72 | 9.00 | 9.00 | 9.00 | -10.00% | 120,993 |
| Mar 23, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 199 |
| Mar 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 454 |
| Mar 19, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.81% | 2,000 |
| Mar 18, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 16.71% | 25,163 |
| Mar 17, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 21.43% | 4,006 |
| Mar 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -20.36% | 20 |
| Mar 13, 2026 | 8.79 | 8.80 | 6.85 | 8.79 | 8.79 | 5.90% | 412 |
| Mar 12, 2026 | 8.30 | 9.54 | 7.45 | 8.30 | 8.30 | - | 4,303 |
| Mar 11, 2026 | 8.30 | 9.57 | 8.30 | 8.30 | 8.30 | -9.68% | 16,002 |
| Mar 10, 2026 | 9.19 | 9.60 | 8.30 | 9.19 | 9.19 | 2.11% | 341 |
| Mar 9, 2026 | 9.00 | 9.00 | 8.30 | 9.00 | 9.00 | - | 583 |
| Mar 6, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 8.17% | 6,670 |
| Mar 5, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -14.67% | 3,000 |
| Mar 4, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.51% | 651 |
| Mar 3, 2026 | 9.80 | 9.80 | 9.75 | 9.80 | 9.80 | - | 1,271 |
| Mar 2, 2026 | 9.80 | 9.80 | 9.70 | 9.80 | 9.80 | 1.03% | 14,386 |
| Feb 27, 2026 | 9.70 | 9.78 | 9.70 | 9.70 | 9.70 | 16.73% | 1,333 |
| Feb 26, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -16.90% | 450 |
| Feb 24, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 448 |
| Feb 23, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 404 |
| Feb 20, 2026 | 10.00 | 10.00 | 9.33 | 10.00 | 10.00 | 18.20% | 21 |
| Feb 19, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - | 483 |
| Feb 17, 2026 | 8.46 | 8.52 | 8.46 | 8.46 | 8.46 | -15.48% | 14,995 |
| Feb 16, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.60% | 11 |
| Feb 13, 2026 | 9.95 | 10.00 | 9.95 | 9.95 | 9.95 | - | 23,350 |
| Feb 12, 2026 | 9.95 | 9.97 | 9.95 | 9.95 | 9.95 | -0.20% | 64 |
| Feb 11, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.20% | 101 |
| Feb 10, 2026 | 9.95 | 9.97 | 9.95 | 9.95 | 9.95 | - | 248 |