FosRich Company Limited (JMSE:FOSRICH)
Jamaica · Delayed Price · Currency is JMD 1.570
+0.050 (3.29%)
At close: Jul 24, 2026
FosRich Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.57 | 1.57 | 1.46 | 1.57 | 1.57 | 3.29% | 104,316 |
| Jul 23, 2026 | 1.52 | 1.52 | 1.40 | 1.52 | 1.52 | 2.70% | 151,492 |
| Jul 22, 2026 | 1.48 | 1.50 | 1.40 | 1.48 | 1.48 | 3.50% | 1,606,958 |
| Jul 21, 2026 | 1.43 | 1.49 | 1.43 | 1.43 | 1.43 | -1.38% | 11,847 |
| Jul 20, 2026 | 1.45 | 1.49 | 1.45 | 1.45 | 1.45 | - | 4,799 |
| Jul 17, 2026 | 1.45 | 1.49 | 1.42 | 1.45 | 1.45 | 2.11% | 209,874 |
| Jul 16, 2026 | 1.42 | 1.50 | 1.42 | 1.42 | 1.42 | -4.05% | 338,447 |
| Jul 15, 2026 | 1.48 | 1.48 | 1.42 | 1.48 | 1.48 | -2.63% | 149,007 |
| Jul 14, 2026 | 1.52 | 1.52 | 1.41 | 1.52 | 1.52 | 1.33% | 344,716 |
| Jul 13, 2026 | 1.50 | 1.55 | 1.49 | 1.50 | 1.50 | - | 20,728 |
| Jul 10, 2026 | 1.50 | 1.55 | 1.49 | 1.50 | 1.50 | -0.66% | 1,244,834 |
| Jul 9, 2026 | 1.51 | 1.55 | 1.50 | 1.51 | 1.51 | -3.21% | 11,263 |
| Jul 8, 2026 | 1.56 | 1.56 | 1.47 | 1.56 | 1.56 | 4.00% | 38,588 |
| Jul 7, 2026 | 1.50 | 1.56 | 1.45 | 1.50 | 1.50 | 2.04% | 123,258 |
| Jul 6, 2026 | 1.47 | 1.58 | 1.47 | 1.47 | 1.47 | -8.13% | 344,178 |
| 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 |