First Rock Real Estate Investments Limited (JMSE:FIRSTROCKJMD)
Jamaica · Delayed Price · Currency is JMD 8.95
-0.01 (-0.11%)
At close: Oct 16, 2026
JMSE:FIRSTROCKJMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 7.30 | 7.55 | 7.30 | 7.30 | 7.30 | -0.54% | 31,008 |
| Oct 13, 2026 | 7.34 | 8.97 | 7.30 | 7.34 | 7.34 | -7.09% | 1,677 |
| Oct 12, 2026 | 7.90 | 8.39 | 7.30 | 7.90 | 7.90 | 8.22% | 21,030 |
| Oct 9, 2026 | 7.30 | 7.30 | 6.00 | 7.30 | 7.30 | 21.67% | 49,987 |
| Oct 8, 2026 | 6.00 | 6.00 | 4.91 | 6.00 | 6.00 | - | 844 |
| Oct 7, 2026 | 6.00 | 6.00 | 5.76 | 6.00 | 6.00 | 20.00% | 962 |
| Oct 6, 2026 | 5.00 | 6.00 | 5.00 | 5.00 | 5.00 | 2.04% | 4,515 |
| Oct 5, 2026 | 4.90 | 6.16 | 4.90 | 4.90 | 4.90 | -7.55% | 4,103 |
| Oct 2, 2026 | 5.30 | 6.23 | 5.30 | 5.30 | 5.30 | -14.93% | 442 |
| Oct 1, 2026 | 6.23 | 6.24 | 6.23 | 6.23 | 6.23 | -0.16% | 235 |
| Sep 30, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - | 158 |
| Sep 29, 2026 | 6.24 | 6.24 | 6.00 | 6.24 | 6.24 | 0.65% | 197 |
| Sep 28, 2026 | 6.20 | 6.24 | 6.20 | 6.20 | 6.20 | -0.64% | 489 |
| Sep 25, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - | 852 |
| Sep 24, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - | 200 |
| Sep 23, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - | 662 |
| Sep 22, 2026 | 6.24 | 6.24 | 6.20 | 6.24 | 6.24 | 46.82% | 1,615 |
| Sep 21, 2026 | 4.25 | 6.25 | 4.25 | 4.25 | 4.25 | -15.17% | 4,737 |
| Sep 18, 2026 | 5.01 | 6.25 | 5.01 | 5.01 | 5.01 | -19.84% | 2,449 |
| Sep 17, 2026 | 6.25 | 6.25 | 6.18 | 6.25 | 6.25 | 0.81% | 1,984 |
| Sep 16, 2026 | 6.20 | 6.25 | 6.20 | 6.20 | 6.20 | 6.90% | 7,395 |
| Sep 15, 2026 | 5.80 | 6.00 | 5.50 | 5.80 | 5.80 | -3.33% | 2,003 |
| Sep 14, 2026 | 6.00 | 6.00 | 5.35 | 6.00 | 6.00 | -4.00% | 3,455 |
| Sep 11, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 13.64% | 318 |
| Sep 10, 2026 | 5.50 | 5.50 | 5.20 | 5.50 | 5.50 | -12.00% | 4,056 |
| Sep 9, 2026 | 6.25 | 6.25 | 5.20 | 6.25 | 6.25 | 20.19% | 4,229 |
| Sep 8, 2026 | 5.20 | 6.00 | 5.20 | 5.20 | 5.20 | -13.33% | 2,226 |
| Sep 7, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.00% | 10,695 |
| Sep 4, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 304 |
| Sep 3, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -5.30% | 1,097 |
| Sep 2, 2026 | 6.60 | 6.92 | 5.25 | 6.60 | 6.60 | -5.71% | 28,249 |
| Sep 1, 2026 | 7.00 | 7.00 | 6.92 | 7.00 | 7.00 | - | 965 |
| Aug 31, 2026 | 7.00 | 7.00 | 5.95 | 7.00 | 7.00 | - | 1,331 |
| Aug 28, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 3.70% | 7,109 |
| Aug 26, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -3.57% | 1,130 |
| Aug 25, 2026 | 7.00 | 7.00 | 6.75 | 7.00 | 7.00 | 3.70% | 2,381 |
| Aug 24, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 22.06% | 275 |
| Aug 21, 2026 | 5.53 | 6.29 | 5.53 | 5.53 | 5.53 | 0.18% | 2,551 |
| Aug 20, 2026 | 5.52 | 7.00 | 5.52 | 5.52 | 5.52 | -21.14% | 8,009 |
| Aug 19, 2026 | 7.00 | 7.10 | 7.00 | 7.00 | 7.00 | 26.58% | 1,485 |
| Aug 18, 2026 | 5.53 | 7.75 | 5.53 | 5.53 | 5.53 | 0.18% | 8,348 |
| Aug 17, 2026 | 5.52 | 7.35 | 5.52 | 5.52 | 5.52 | -26.30% | 1,412 |
| 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 |