FosRich Company Limited (JMSE:FOSRICH)
Jamaica · Delayed Price · Currency is JMD 1.600
+0.120 (8.11%)
At close: Jul 3, 2026
FosRich Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | 8.11% | 424,510 |
| Jul 2, 2026 | 1.48 | 1.58 | 1.47 | 1.48 | 1.48 | -3.90% | 170,041 |
| Jul 1, 2026 | 1.54 | 1.60 | 1.44 | 1.54 | 1.54 | -3.75% | 475,041 |
| Jun 30, 2026 | 1.60 | 1.67 | 1.44 | 1.60 | 1.60 | -5.88% | 82,742 |
| Jun 29, 2026 | 1.70 | 1.70 | 1.45 | 1.70 | 1.70 | 6.25% | 63,348 |
| Jun 26, 2026 | 1.60 | 1.69 | 1.60 | 1.60 | 1.60 | -4.76% | 1,130,165 |
| Jun 25, 2026 | 1.68 | 1.69 | 1.58 | 1.68 | 1.68 | 1.20% | 61,366 |
| Jun 24, 2026 | 1.66 | 1.69 | 1.58 | 1.66 | 1.66 | 3.75% | 423,797 |
| Jun 23, 2026 | 1.60 | 1.69 | 1.60 | 1.60 | 1.60 | -3.03% | 79,569 |
| Jun 22, 2026 | 1.65 | 1.73 | 1.64 | 1.65 | 1.65 | 5.77% | 136,264 |
| Jun 19, 2026 | 1.56 | 1.65 | 1.52 | 1.56 | 1.56 | -7.69% | 85,876 |
| Jun 18, 2026 | 1.69 | 1.69 | 1.48 | 1.69 | 1.69 | 12.67% | 321,117 |
| Jun 17, 2026 | 1.50 | 1.73 | 1.45 | 1.50 | 1.50 | - | 1,053,257 |
| Jun 16, 2026 | 1.50 | 1.65 | 1.45 | 1.50 | 1.50 | -6.25% | 5,108,545 |
| Jun 15, 2026 | 1.60 | 1.70 | 1.60 | 1.60 | 1.60 | -3.61% | 3,246,564 |
| Jun 12, 2026 | 1.66 | 1.77 | 1.66 | 1.66 | 1.66 | -6.21% | 40,523 |
| Jun 11, 2026 | 1.77 | 1.79 | 1.67 | 1.77 | 1.77 | 5.36% | 367,234 |
| Jun 10, 2026 | 1.68 | 1.70 | 1.67 | 1.68 | 1.68 | -1.18% | 303,685 |
| Jun 9, 2026 | 1.70 | 1.79 | 1.69 | 1.70 | 1.70 | 1.19% | 1,048,571 |
| Jun 8, 2026 | 1.68 | 1.85 | 1.68 | 1.68 | 1.68 | - | 381,105 |
| Jun 5, 2026 | 1.68 | 2.00 | 1.67 | 1.68 | 1.68 | - | 194,244 |
| Jun 4, 2026 | 1.68 | 1.75 | 1.68 | 1.68 | 1.68 | -0.59% | 124,290 |
| Jun 3, 2026 | 1.69 | 1.74 | 1.67 | 1.69 | 1.69 | - | 417,460 |
| Jun 2, 2026 | 1.69 | 1.75 | 1.67 | 1.69 | 1.69 | -3.43% | 76,709 |
| Jun 1, 2026 | 1.75 | 1.75 | 1.65 | 1.75 | 1.75 | -4.37% | 118,277 |
| May 29, 2026 | 1.83 | 1.99 | 1.83 | 1.83 | 1.83 | -1.08% | 226,125 |
| May 28, 2026 | 1.85 | 2.05 | 1.70 | 1.85 | 1.85 | 1.65% | 2,055,176 |
| May 27, 2026 | 1.82 | 1.82 | 1.78 | 1.82 | 1.82 | 1.11% | 208,689 |
| May 26, 2026 | 1.80 | 1.82 | 1.70 | 1.80 | 1.80 | -1.10% | 60,678 |
| May 22, 2026 | 1.82 | 1.82 | 1.70 | 1.82 | 1.82 | 2.25% | 140,705 |
| May 21, 2026 | 1.78 | 1.78 | 1.70 | 1.78 | 1.78 | 1.14% | 168,329 |
| May 20, 2026 | 1.76 | 1.80 | 1.45 | 1.76 | 1.76 | -0.56% | 443,659 |
| May 19, 2026 | 1.77 | 1.82 | 1.77 | 1.77 | 1.77 | -1.67% | 209,643 |
| May 18, 2026 | 1.80 | 1.87 | 1.78 | 1.80 | 1.80 | -0.55% | 472,628 |
| May 15, 2026 | 1.81 | 1.89 | 1.81 | 1.81 | 1.81 | -2.16% | 229,950 |
| May 14, 2026 | 1.85 | 1.90 | 1.85 | 1.85 | 1.85 | -2.63% | 80,310 |
| May 13, 2026 | 1.90 | 1.95 | 1.85 | 1.90 | 1.90 | - | 21,618 |
| May 12, 2026 | 1.90 | 1.97 | 1.85 | 1.90 | 1.90 | -0.52% | 38,227 |
| May 11, 2026 | 1.91 | 1.98 | 1.89 | 1.91 | 1.91 | 1.06% | 211,732 |
| May 8, 2026 | 1.89 | 1.97 | 1.78 | 1.89 | 1.89 | 11.18% | 17,207 |
| May 7, 2026 | 1.70 | 2.00 | 1.70 | 1.70 | 1.70 | -15.00% | 423,051 |
| May 6, 2026 | 2.00 | 2.00 | 1.91 | 2.00 | 2.00 | 1.52% | 152,017 |
| May 5, 2026 | 1.97 | 2.00 | 1.97 | 1.97 | 1.97 | -1.50% | 114,437 |
| May 4, 2026 | 2.00 | 2.05 | 2.00 | 2.00 | 2.00 | -2.44% | 166,113 |
| May 1, 2026 | 2.05 | 2.05 | 2.00 | 2.05 | 2.05 | 2.50% | 308,955 |
| Apr 30, 2026 | 2.00 | 2.05 | 2.00 | 2.00 | 2.00 | -2.44% | 285,549 |
| Apr 29, 2026 | 2.05 | 2.05 | 2.02 | 2.05 | 2.05 | 2.50% | 12,603 |
| Apr 28, 2026 | 2.00 | 2.05 | 2.00 | 2.00 | 2.00 | -2.44% | 186,095 |
| Apr 27, 2026 | 2.05 | 2.05 | 2.01 | 2.05 | 2.05 | 0.49% | 22,589 |
| Apr 24, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.00% | 5,237 |