FosRich Company Limited (JMSE:FOSRICH)
Jamaica · Delayed Price · Currency is JMD 2.260
-0.020 (-0.88%)
At close: Aug 26, 2025
FosRich Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 0.38% | 54,172 |
| Jul 23, 2025 | 2.60 | 2.61 | 2.60 | 2.60 | 2.60 | -1.89% | 83,400 |
| Jul 22, 2025 | 2.65 | 2.65 | 2.60 | 2.65 | 2.65 | - | 104,901 |
| Jul 21, 2025 | 2.65 | 2.65 | 2.60 | 2.65 | 2.65 | - | 41,838 |
| Jul 17, 2025 | 2.65 | 2.65 | 2.64 | 2.65 | 2.65 | -1.49% | 372,490 |
| Jul 16, 2025 | 2.69 | 2.69 | 2.65 | 2.69 | 2.69 | 1.51% | 34,887 |
| Jul 15, 2025 | 2.65 | 2.67 | 2.65 | 2.65 | 2.65 | - | 47,323 |
| Jul 14, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.38% | 47,330 |
| Jul 11, 2025 | 2.64 | 2.64 | 2.60 | 2.64 | 2.64 | 1.54% | 5,809 |
| Jul 10, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -1.89% | 104,259 |
| Jul 9, 2025 | 2.65 | 2.65 | 2.60 | 2.65 | 2.65 | 1.92% | 6,330 |
| Jul 8, 2025 | 2.60 | 2.64 | 2.60 | 2.60 | 2.60 | - | 78,611 |
| Jul 7, 2025 | 2.60 | 2.65 | 2.60 | 2.60 | 2.60 | -1.52% | 119,974 |
| Jul 4, 2025 | 2.64 | 2.64 | 2.60 | 2.64 | 2.64 | 1.54% | 622,637 |
| Jul 3, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -2.26% | 121,106 |
| Jul 2, 2025 | 2.66 | 2.66 | 2.60 | 2.66 | 2.66 | -1.12% | 17,095 |
| Jul 1, 2025 | 2.69 | 2.70 | 2.65 | 2.69 | 2.69 | - | 49,511 |
| Jun 30, 2025 | 2.69 | 2.69 | 2.60 | 2.69 | 2.69 | 3.46% | 1,036,528 |
| Jun 27, 2025 | 2.60 | 2.61 | 2.60 | 2.60 | 2.60 | -0.38% | 1,947 |
| Jun 26, 2025 | 2.61 | 2.61 | 2.56 | 2.61 | 2.61 | 1.56% | 514,092 |
| Jun 25, 2025 | 2.57 | 2.58 | 2.57 | 2.57 | 2.57 | -0.77% | 95,745 |
| Jun 24, 2025 | 2.59 | 2.60 | 2.57 | 2.59 | 2.59 | - | 26,259 |
| Jun 23, 2025 | 2.59 | 2.59 | 2.57 | 2.59 | 2.59 | 0.78% | 530,629 |
| Jun 20, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -0.77% | 12,000 |
| Jun 19, 2025 | 2.59 | 2.59 | 2.57 | 2.59 | 2.59 | - | 204,006 |
| Jun 18, 2025 | 2.59 | 2.62 | 2.59 | 2.59 | 2.59 | -1.15% | 4,094 |
| Jun 17, 2025 | 2.62 | 2.62 | 2.57 | 2.62 | 2.62 | -0.76% | 68,911 |
| Jun 16, 2025 | 2.64 | 2.64 | 2.57 | 2.64 | 2.64 | 2.72% | 81,076 |
| Jun 13, 2025 | 2.57 | 2.65 | 2.57 | 2.57 | 2.57 | -0.77% | 271,444 |