FosRich Company Limited (JMSE:FOSRICH)
Jamaica · Delayed Price · Currency is JMD 1.250
-0.060 (-4.58%)
At close: Sep 4, 2026
FosRich Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.25 | 1.30 | 1.25 | 1.25 | 1.25 | -4.58% | 42,072 |
| Sep 3, 2026 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | -1.50% | 17,966 |
| Sep 2, 2026 | 1.33 | 1.33 | 1.30 | 1.33 | 1.33 | - | 2,628 |
| Sep 1, 2026 | 1.33 | 1.35 | 1.25 | 1.33 | 1.33 | -5.67% | 67,305 |
| Aug 31, 2026 | 1.41 | 1.41 | 1.25 | 1.41 | 1.41 | 12.80% | 3,679,748 |
| Aug 28, 2026 | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | - | 6,887,321 |
| Aug 27, 2026 | 1.25 | 1.25 | 1.15 | 1.25 | 1.25 | 5.93% | 3,205,604 |
| Aug 26, 2026 | 1.18 | 1.19 | 1.05 | 1.18 | 1.18 | 9.26% | 79,308 |
| Aug 25, 2026 | 1.08 | 1.20 | 1.05 | 1.08 | 1.08 | 1.89% | 293,932 |
| Aug 24, 2026 | 1.06 | 1.22 | 1.00 | 1.06 | 1.06 | -10.17% | 366,636 |
| Aug 21, 2026 | 1.18 | 1.19 | 1.00 | 1.18 | 1.18 | 2.61% | 457,072 |
| Aug 20, 2026 | 1.15 | 1.25 | 1.15 | 1.15 | 1.15 | - | 45,106 |
| Aug 19, 2026 | 1.15 | 1.20 | 1.12 | 1.15 | 1.15 | -0.86% | 180,902 |
| Aug 18, 2026 | 1.16 | 1.30 | 1.16 | 1.16 | 1.16 | -3.33% | 107,421 |
| Aug 17, 2026 | 1.20 | 1.28 | 1.10 | 1.20 | 1.20 | -8.40% | 1,222,090 |
| Aug 14, 2026 | 1.31 | 1.35 | 1.31 | 1.31 | 1.31 | 0.77% | 109,360 |
| Aug 13, 2026 | 1.30 | 1.36 | 1.28 | 1.30 | 1.30 | 0.78% | 193,558 |
| Aug 12, 2026 | 1.29 | 1.36 | 1.28 | 1.29 | 1.29 | 1.57% | 121,325 |
| Aug 11, 2026 | 1.27 | 1.38 | 1.26 | 1.27 | 1.27 | -7.97% | 212,056 |
| Aug 10, 2026 | 1.38 | 1.38 | 1.27 | 1.38 | 1.38 | 8.66% | 33,571 |
| Aug 7, 2026 | 1.27 | 1.35 | 1.22 | 1.27 | 1.27 | -7.30% | 350,871 |
| Aug 5, 2026 | 1.37 | 1.41 | 1.37 | 1.37 | 1.37 | -2.14% | 114,415 |
| Aug 4, 2026 | 1.40 | 1.42 | 1.37 | 1.40 | 1.40 | - | 14,656 |
| Aug 3, 2026 | 1.40 | 1.50 | 1.40 | 1.40 | 1.40 | -10.26% | 195,974 |
| Jul 31, 2026 | 1.56 | 1.58 | 1.45 | 1.56 | 1.56 | 4.70% | 2,828,396 |
| Jul 30, 2026 | 1.49 | 1.59 | 1.40 | 1.49 | 1.49 | -6.88% | 2,011,572 |
| Jul 29, 2026 | 1.60 | 1.60 | 1.45 | 1.60 | 1.60 | 1.91% | 281,270 |
| Jul 28, 2026 | 1.57 | 1.57 | 1.45 | 1.57 | 1.57 | 12.14% | 56,533 |
| Jul 27, 2026 | 1.40 | 1.57 | 1.40 | 1.40 | 1.40 | -10.83% | 20,188 |
| 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 |