Skip to main content
First Rock Real Estate Investments Limited (JMSE:FIRSTROCKJMD)
Jamaica flag Jamaica · Delayed Price · Currency is JMD
9.00
+0.68 (8.17%)
At close: Mar 6, 2026

JMSE:FIRSTROCKJMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.009.009.009.009.008.17%6,670
Mar 5, 20268.328.328.328.328.32-14.67%3,000
Mar 4, 20269.759.759.759.759.75-0.51%651
Mar 3, 20269.809.809.759.809.80-1,271
Mar 2, 20269.809.809.709.809.801.03%14,386
Feb 27, 20269.709.789.709.709.7016.73%1,333
Feb 26, 20268.318.318.318.318.31-16.90%450
Feb 24, 202610.0010.0010.0010.0010.00-448
Feb 23, 202610.0010.0010.0010.0010.00-404
Feb 20, 202610.0010.009.3310.0010.0018.20%21
Feb 19, 20268.468.468.468.468.46-483
Feb 17, 20268.468.528.468.468.46-15.48%14,995
Feb 16, 202610.0110.0110.0110.0110.010.60%11
Feb 13, 20269.9510.009.959.959.95-23,350
Feb 12, 20269.959.979.959.959.95-0.20%64
Feb 11, 20269.979.979.979.979.970.20%101
Feb 10, 20269.959.979.959.959.95-248
Feb 9, 20269.959.979.959.959.95-12,311
Feb 6, 20269.959.979.959.959.95-7,173
Feb 5, 20269.959.979.959.959.95-0.20%1,439
Feb 3, 20269.979.979.959.979.970.20%216
Feb 2, 20269.9510.089.959.959.95-1.29%890
Jan 30, 202610.0810.0810.0810.0810.081.31%390
Jan 29, 20269.9510.009.959.959.95-3,477
Jan 28, 20269.9510.009.959.959.95-3,296
Jan 27, 20269.9510.009.959.959.95-2,019
Jan 26, 20269.9510.009.959.959.95-851
Jan 23, 20269.959.959.959.959.95-810
Jan 20, 20269.959.959.959.959.95-5,145
Jan 19, 20269.959.959.959.959.95-0.50%1,000
Jan 16, 202610.0010.009.9510.0010.000.50%17,897
Jan 15, 20269.959.959.959.959.95-6,300
Jan 14, 20269.959.959.959.959.95-5,001
Jan 13, 20269.959.959.959.959.95-1.29%1,369
Jan 12, 202610.0810.0810.0810.0810.081.31%87
Jan 9, 20269.959.959.959.959.95-1.39%3,700
Jan 8, 202610.0910.099.9510.0910.090.90%3,705
Jan 7, 202610.0010.5010.0010.0010.00-4.76%21,837
Jan 6, 202610.5010.5010.5010.5010.50-512
Jan 5, 202610.5010.5010.5010.5010.504.06%800
Jan 2, 202610.0910.0910.0910.0910.09-7.94%3,963
Dec 31, 202510.9610.9610.9610.9610.96-262
Dec 30, 202510.9610.9610.9610.9610.968.62%84
Dec 29, 202510.0910.9610.0910.0910.09-7,670
Dec 24, 202510.0910.1210.0910.0910.09-0.10%18,670
Dec 23, 202510.1010.1010.1010.1010.10-1.94%3
Dec 22, 202510.3010.3010.3010.3010.302.08%86
Dec 18, 202510.0910.0910.0910.0910.09-0.10%1,180
Dec 17, 202510.1010.1010.0910.1010.100.10%451
Dec 16, 202510.0910.1010.0910.0910.09-0.10%938
Dec 15, 202510.1010.1010.1010.1010.10-166
Dec 12, 202510.1010.1010.1010.1010.10-15,000
Dec 11, 202510.1010.1010.1010.1010.10-3,100
Dec 10, 202510.1010.1010.1010.1010.10-12,284
Dec 9, 202510.1010.1010.1010.1010.10-8.01%1,978
Dec 8, 202510.9810.9810.9810.9810.98-0.09%20
Dec 4, 202510.9910.9910.9910.9910.99-0.09%515
Dec 2, 202511.0011.0011.0011.0011.004.76%1,500
Dec 1, 202510.5011.0410.5010.5010.50-0.28%382
Nov 28, 202510.5310.5310.5310.5310.53-4.71%45
Nov 27, 202511.0511.0510.5011.0511.05-1,097
Nov 26, 202511.0511.0511.0511.0511.05-109
Nov 25, 202511.0511.0511.0511.0511.05-1,309
Nov 24, 202511.0511.0510.5011.0511.059.19%190
Nov 20, 202510.1210.1210.1010.1210.120.20%401
Nov 19, 202510.1010.1010.1010.1010.10-25
Nov 18, 202510.1010.1010.1010.1010.10-0.88%127
Nov 17, 202510.1910.1910.1910.1910.19-10,308
Nov 14, 202510.1910.1910.1910.1910.19-1,000
Nov 13, 202510.1910.3010.1910.1910.19-11.00%22,000
Nov 12, 202511.4511.4511.4511.4511.45-5
Nov 11, 202511.4511.4511.4511.4511.45-100
Nov 10, 202511.4511.4511.4511.4511.454.09%1,495
Nov 7, 202511.0011.0011.0011.0011.00-3.93%6,101
Nov 6, 202511.4511.5011.0011.4511.45-0.43%4,829
Nov 5, 202511.5011.8811.5011.5011.50-2.04%1,503
Nov 4, 202511.7411.7411.7411.7411.74-91
Nov 3, 202511.7411.7611.7411.7411.740.09%8,687
Oct 31, 202511.7311.8811.7311.7311.7315.00%92
Oct 30, 202510.2010.2010.2010.2010.20-7,217
Oct 23, 202510.2010.2010.2010.2010.20-14.93%308
Oct 22, 202511.9911.9911.9911.9911.993.90%651
Oct 21, 202511.5411.9911.5411.5411.542.85%2,765
Oct 17, 202511.2211.7311.2211.2211.2210.00%130
Oct 16, 202510.2010.2010.2010.2010.20-13.19%3,162
Oct 15, 202511.7511.7511.7511.7511.7515.20%84
Oct 13, 202510.2010.2010.2010.2010.20-500
Oct 10, 202510.2012.0010.2010.2010.20-9.41%4,468
Oct 9, 202511.2611.2610.2511.2611.269.85%173
Oct 8, 202510.2512.4510.2510.2510.25-17.67%907
Oct 7, 202512.4512.4512.4512.4512.4513.18%36
Oct 6, 202511.0012.5011.0011.0011.000.46%832
Oct 3, 202510.9510.9510.9510.9510.957.35%507
Oct 2, 202510.2010.5310.2010.2010.20-3,425
Sep 30, 202510.2010.5010.2010.2010.20-2.86%3,844
Sep 29, 202510.5010.5010.2010.5010.503.96%9,353
Sep 26, 202510.1010.109.9510.1010.101.00%8,312
Sep 24, 202510.0010.0010.0010.0010.000.50%26
Sep 23, 20259.959.969.959.959.95-0.10%10,662
Sep 22, 20259.969.969.969.969.96-0.40%1