IronRock Insurance Company Limited (JMSE:ROC)
Jamaica · Delayed Price · Currency is JMD 4.600
+0.600 (15.00%)
At close: Jul 31, 2025
JMSE:ROC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 15.00% | 561 |
| Jul 30, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -19.03% | 19 |
| Jul 28, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 30 |
| Jul 25, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 1,137 |
| Jul 24, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 60 |
| Jul 23, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 220 |
| Jul 18, 2025 | 4.94 | 4.94 | 4.50 | 4.94 | 4.94 | 23.19% | 106 |
| Jul 17, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.25% | 214 |
| Jul 16, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 301 |
| Jul 15, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -18.37% | 58 |
| Jul 14, 2025 | 4.90 | 5.39 | 4.90 | 4.90 | 4.90 | - | 5,457 |
| Jul 11, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -10.91% | 2,582 |
| Jul 10, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 12.24% | 5 |
| Jul 9, 2025 | 4.90 | 5.50 | 4.90 | 4.90 | 4.90 | -2.00% | 7,494 |
| Jul 8, 2025 | 5.00 | 5.72 | 5.00 | 5.00 | 5.00 | -12.74% | 10,031 |
| Jul 7, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 14.83% | 1,024 |
| Jul 4, 2025 | 4.99 | 5.97 | 4.99 | 4.99 | 4.99 | -16.69% | 23,965 |
| Jul 3, 2025 | 5.99 | 5.99 | 5.00 | 5.99 | 5.99 | 20.04% | 182 |
| Jul 2, 2025 | 4.99 | 5.00 | 4.99 | 4.99 | 4.99 | -16.83% | 2,075 |
| Jul 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 411 |
| Jun 30, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3.45% | 2 |
| Jun 26, 2025 | 5.80 | 6.00 | 5.80 | 5.80 | 5.80 | -3.33% | 2,607 |
| Jun 25, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | 25 |
| Jun 24, 2025 | 6.10 | 6.10 | 5.00 | 6.10 | 6.10 | 15.09% | 12,043 |
| Jun 23, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 17.78% | 5 |
| Jun 19, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -9.64% | 88 |
| Jun 18, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 2,657 |
| Jun 17, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 594 |
| Jun 16, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.40% | 6 |
| Jun 13, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | 5,406 |
| Jun 12, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.40% | 200 |
| Jun 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.85% | 20 |
| Jun 10, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.26% | 2,109 |
| Jun 9, 2025 | 5.32 | 5.32 | 4.99 | 5.32 | 5.32 | 6.40% | 248 |
| Jun 6, 2025 | 5.00 | 5.00 | 4.20 | 5.00 | 5.00 | 19.05% | 113 |
| Jun 5, 2025 | 4.20 | 4.20 | 3.65 | 4.20 | 4.20 | 12.00% | 295,911 |
| Jun 2, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.32% | 380,000 |
| May 29, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 2,916 |
| May 28, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 962 |
| May 27, 2025 | 3.80 | 3.80 | 2.99 | 3.80 | 3.80 | - | 4 |
| May 22, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 1,823 |
| May 21, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 63 |
| May 20, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 14.11% | 87 |
| May 19, 2025 | 3.33 | 3.90 | 3.33 | 3.33 | 3.33 | -14.62% | 104,021 |
| May 16, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 30.43% | 24 |
| May 15, 2025 | 2.99 | 3.90 | 2.99 | 2.99 | 2.99 | -23.33% | 12,446 |
| May 14, 2025 | 3.90 | 3.90 | 3.70 | 3.90 | 3.90 | 5.41% | 23,727 |
| May 12, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 990 |
| May 9, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 23.33% | 10,000 |
| May 8, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -18.92% | 27,035 |