FosRich Company Limited (JMSE:FOSRICH)
Jamaica · Delayed Price · Currency is JMD 2.200
+0.060 (2.80%)
At close: Oct 6, 2025
FosRich Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 2.20 | 2.20 | 2.12 | 2.20 | 2.20 | 2.80% | 68,129 |
| Oct 3, 2025 | 2.14 | 2.24 | 2.14 | 2.14 | 2.14 | -4.46% | 50,335 |
| Oct 2, 2025 | 2.24 | 2.24 | 2.18 | 2.24 | 2.24 | - | 127,855 |
| Oct 1, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -1.75% | 10,841 |
| Sep 30, 2025 | 2.28 | 2.31 | 2.14 | 2.28 | 2.28 | -2.98% | 3,100,190 |
| Sep 29, 2025 | 2.35 | 2.35 | 2.20 | 2.35 | 2.35 | 2.62% | 2,082,668 |
| Sep 26, 2025 | 2.29 | 2.32 | 2.13 | 2.29 | 2.29 | 3.15% | 2,067,088 |
| Sep 25, 2025 | 2.22 | 2.22 | 2.10 | 2.22 | 2.22 | - | 276,282 |
| Sep 24, 2025 | 2.22 | 2.25 | 2.15 | 2.22 | 2.22 | 2.30% | 10,557 |
| Sep 23, 2025 | 2.17 | 2.32 | 2.17 | 2.17 | 2.17 | -7.26% | 406,704 |
| Sep 22, 2025 | 2.34 | 2.34 | 2.15 | 2.34 | 2.34 | 0.43% | 2,125,999 |
| Sep 19, 2025 | 2.33 | 2.33 | 2.22 | 2.33 | 2.33 | - | 18,190 |
| Sep 18, 2025 | 2.33 | 2.34 | 2.14 | 2.33 | 2.33 | 3.10% | 2,001,985 |
| Sep 17, 2025 | 2.26 | 2.26 | 2.11 | 2.26 | 2.26 | 0.44% | 12,122 |
| Sep 16, 2025 | 2.25 | 2.28 | 2.07 | 2.25 | 2.25 | 2.27% | 944,152 |
| Sep 15, 2025 | 2.20 | 2.20 | 2.11 | 2.20 | 2.20 | - | 23,357 |
| Sep 12, 2025 | 2.20 | 2.20 | 2.08 | 2.20 | 2.20 | 0.46% | 663,250 |
| Sep 11, 2025 | 2.19 | 2.19 | 2.00 | 2.19 | 2.19 | 0.46% | 2,709,211 |
| Sep 10, 2025 | 2.18 | 2.18 | 2.17 | 2.18 | 2.18 | 0.93% | 26,899 |
| Sep 9, 2025 | 2.16 | 2.19 | 2.16 | 2.16 | 2.16 | -1.37% | 93,968 |
| Sep 8, 2025 | 2.19 | 2.19 | 2.18 | 2.19 | 2.19 | 0.46% | 63,402 |
| Sep 5, 2025 | 2.18 | 2.19 | 2.18 | 2.18 | 2.18 | - | 100,713 |
| Sep 4, 2025 | 2.18 | 2.19 | 2.10 | 2.18 | 2.18 | 3.81% | 834,417 |
| Sep 3, 2025 | 2.10 | 2.10 | 2.09 | 2.10 | 2.10 | 1.94% | 106,455 |
| Sep 2, 2025 | 2.06 | 2.12 | 2.06 | 2.06 | 2.06 | -2.83% | 247,628 |
| Sep 1, 2025 | 2.12 | 2.15 | 2.03 | 2.12 | 2.12 | -1.40% | 970,614 |
| Aug 29, 2025 | 2.15 | 2.17 | 2.05 | 2.15 | 2.15 | -0.46% | 923,693 |
| Aug 28, 2025 | 2.16 | 2.20 | 2.00 | 2.16 | 2.16 | -1.37% | 4,644,310 |
| Aug 27, 2025 | 2.19 | 2.25 | 2.00 | 2.19 | 2.19 | -3.10% | 5,407,618 |
| Aug 26, 2025 | 2.26 | 2.28 | 2.00 | 2.26 | 2.26 | -0.88% | 2,209,146 |
| Aug 25, 2025 | 2.28 | 2.56 | 2.01 | 2.28 | 2.28 | -0.87% | 1,548,431 |
| Aug 22, 2025 | 2.30 | 2.88 | 2.28 | 2.30 | 2.30 | -13.53% | 20,655,630 |
| Aug 21, 2025 | 2.66 | 2.80 | 2.65 | 2.66 | 2.66 | -9.22% | 327,676 |
| Aug 20, 2025 | 2.93 | 2.93 | 2.74 | 2.93 | 2.93 | 9.74% | 44,360 |
| Aug 19, 2025 | 2.67 | 2.94 | 2.66 | 2.67 | 2.67 | 0.38% | 67,860 |
| Aug 18, 2025 | 2.66 | 2.94 | 2.66 | 2.66 | 2.66 | -9.83% | 200,687 |
| Aug 15, 2025 | 2.95 | 2.97 | 2.65 | 2.95 | 2.95 | 8.86% | 128,864 |
| Aug 14, 2025 | 2.71 | 2.92 | 2.68 | 2.71 | 2.71 | 0.74% | 35,407 |
| Aug 13, 2025 | 2.69 | 2.98 | 2.69 | 2.69 | 2.69 | -10.03% | 72,637 |
| Aug 12, 2025 | 2.99 | 2.99 | 2.68 | 2.99 | 2.99 | - | 2,206 |
| Aug 11, 2025 | 2.99 | 2.99 | 2.68 | 2.99 | 2.99 | 11.15% | 564,144 |
| Aug 8, 2025 | 2.69 | 2.80 | 2.68 | 2.69 | 2.69 | -0.37% | 412,037 |
| Aug 7, 2025 | 2.70 | 2.99 | 2.70 | 2.70 | 2.70 | -8.47% | 127,027 |
| Aug 5, 2025 | 2.95 | 2.95 | 2.69 | 2.95 | 2.95 | 9.67% | 316,046 |
| Aug 4, 2025 | 2.69 | 2.75 | 2.69 | 2.69 | 2.69 | -1.47% | 109,843 |
| Jul 31, 2025 | 2.73 | 2.73 | 2.69 | 2.73 | 2.73 | 1.49% | 460,395 |
| Jul 30, 2025 | 2.69 | 2.69 | 2.60 | 2.69 | 2.69 | 3.46% | 703,178 |
| Jul 29, 2025 | 2.60 | 2.61 | 2.60 | 2.60 | 2.60 | - | 488,625 |
| Jul 28, 2025 | 2.60 | 2.61 | 2.60 | 2.60 | 2.60 | - | 149,274 |
| Jul 25, 2025 | 2.60 | 2.61 | 2.60 | 2.60 | 2.60 | -0.38% | 22,093 |