First Rock Real Estate Investments Limited (JMSE:FIRSTROCKJMD)
Jamaica
· Delayed Price · Currency is JMD 10.99
-0.01 (-0.09%)
At close: Dec 4, 2025
JMSE:FIRSTROCKJMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.09% | 515 |
| Dec 2, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4.76% | 1,500 |
| Dec 1, 2025 | 10.50 | 11.04 | 10.50 | 10.50 | 10.50 | -0.28% | 382 |
| Nov 28, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -4.71% | 45 |
| Nov 27, 2025 | 11.05 | 11.05 | 10.50 | 11.05 | 11.05 | - | 1,097 |
| Nov 26, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 109 |
| Nov 25, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 1,309 |
| Nov 24, 2025 | 11.05 | 11.05 | 10.50 | 11.05 | 11.05 | 9.19% | 190 |
| Nov 20, 2025 | 10.12 | 10.12 | 10.10 | 10.12 | 10.12 | 0.20% | 401 |
| Nov 19, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 25 |
| Nov 18, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.88% | 127 |
| Nov 17, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | 10,308 |
| Nov 14, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | 1,000 |
| Nov 13, 2025 | 10.19 | 10.30 | 10.19 | 10.19 | 10.19 | -11.00% | 22,000 |
| Nov 12, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 5 |
| Nov 11, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 100 |
| Nov 10, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 4.09% | 1,495 |
| Nov 7, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -3.93% | 6,101 |
| Nov 6, 2025 | 11.45 | 11.50 | 11.00 | 11.45 | 11.45 | -0.43% | 4,829 |
| Nov 5, 2025 | 11.50 | 11.88 | 11.50 | 11.50 | 11.50 | -2.04% | 1,503 |
| Nov 4, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - | 91 |
| Nov 3, 2025 | 11.74 | 11.76 | 11.74 | 11.74 | 11.74 | 0.09% | 8,687 |
| Oct 31, 2025 | 11.73 | 11.88 | 11.73 | 11.73 | 11.73 | 15.00% | 92 |
| Oct 30, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 7,217 |
| Oct 23, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -14.93% | 308 |
| Oct 22, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 3.90% | 651 |
| Oct 21, 2025 | 11.54 | 11.99 | 11.54 | 11.54 | 11.54 | 2.85% | 2,765 |
| Oct 17, 2025 | 11.22 | 11.73 | 11.22 | 11.22 | 11.22 | 10.00% | 130 |
| Oct 16, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -13.19% | 3,162 |
| Oct 15, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 15.20% | 84 |
| Oct 13, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 500 |
| Oct 10, 2025 | 10.20 | 12.00 | 10.20 | 10.20 | 10.20 | -9.41% | 4,468 |
| Oct 9, 2025 | 11.26 | 11.26 | 10.25 | 11.26 | 11.26 | 9.85% | 173 |
| Oct 8, 2025 | 10.25 | 12.45 | 10.25 | 10.25 | 10.25 | -17.67% | 907 |
| Oct 7, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 13.18% | 36 |
| Oct 6, 2025 | 11.00 | 12.50 | 11.00 | 11.00 | 11.00 | 0.46% | 832 |
| Oct 3, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 7.35% | 507 |
| Oct 2, 2025 | 10.20 | 10.53 | 10.20 | 10.20 | 10.20 | - | 3,425 |
| Sep 30, 2025 | 10.20 | 10.50 | 10.20 | 10.20 | 10.20 | -2.86% | 3,844 |
| Sep 29, 2025 | 10.50 | 10.50 | 10.20 | 10.50 | 10.50 | 3.96% | 9,353 |
| Sep 26, 2025 | 10.10 | 10.10 | 9.95 | 10.10 | 10.10 | 1.00% | 8,312 |
| Sep 24, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | 26 |
| Sep 23, 2025 | 9.95 | 9.96 | 9.95 | 9.95 | 9.95 | -0.10% | 10,662 |
| Sep 22, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.40% | 1 |
| Sep 18, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 34 |
| Sep 17, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 168 |
| Sep 16, 2025 | 10.00 | 10.00 | 9.95 | 10.00 | 10.00 | - | 3,019 |
| Sep 15, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 9 |
| Sep 12, 2025 | 10.00 | 10.00 | 9.95 | 10.00 | 10.00 | 0.50% | 744 |
| Sep 11, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 4,086 |
| Sep 10, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 10,650 |
| Sep 9, 2025 | 9.95 | 10.00 | 9.95 | 9.95 | 9.95 | - | 4,000 |
| Sep 8, 2025 | 9.95 | 10.00 | 9.95 | 9.95 | 9.95 | -0.50% | 411 |
| Sep 5, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 20 |
| Sep 3, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | 15 |
| Sep 2, 2025 | 9.95 | 10.00 | 9.95 | 9.95 | 9.95 | -0.50% | 14,023 |
| Sep 1, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | 3,366 |
| Aug 29, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 4.74% | 30,024 |
| Aug 28, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 15,520 |
| Aug 27, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% | 500 |
| Aug 26, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 11,000 |
| Aug 22, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 10,000 |
| Aug 21, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.05% | 10,000 |
| Aug 19, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% | 3,500 |
| Aug 18, 2025 | 9.40 | 9.50 | 9.40 | 9.40 | 9.40 | - | 481 |
| Aug 15, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 15,000 |
| Aug 14, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 17,500 |
| Aug 13, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 1,581 |
| Aug 12, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 888 |
| Aug 11, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 111 |
| Aug 5, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 125 |
| Aug 4, 2025 | 9.40 | 9.49 | 9.40 | 9.40 | 9.40 | -1.05% | 1,072 |
| Jul 31, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% | 47 |
| Jul 30, 2025 | 9.40 | 9.40 | 9.20 | 9.40 | 9.40 | -1.05% | 1,206 |
| Jul 29, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 3.26% | 18 |
| Jul 28, 2025 | 9.20 | 9.50 | 9.20 | 9.20 | 9.20 | - | 156 |
| Jul 25, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 1,582 |
| Jul 24, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 1,000 |
| Jul 22, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 100,100 |
| Jul 21, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 9,018 |
| Jul 17, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 313 |
| Jul 16, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 15,762 |
| Jul 15, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.60% | 600 |
| Jul 14, 2025 | 9.35 | 9.35 | 9.22 | 9.35 | 9.35 | 1.63% | 1,042 |
| Jul 10, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 1,200 |
| Jul 7, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -3.16% | 1,000 |
| Jul 4, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 2.15% | 1,000 |
| Jul 3, 2025 | 9.30 | 9.40 | 9.20 | 9.30 | 9.30 | -2.11% | 24,252 |
| Jun 30, 2025 | 9.50 | 9.50 | 9.30 | 9.50 | 9.50 | 3.26% | 3,861 |
| Jun 27, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 11,000 |
| Jun 26, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 20,013 |
| Jun 25, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 150 |
| Jun 24, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.11% | 392 |
| Jun 23, 2025 | 9.19 | 9.20 | 9.19 | 9.19 | 9.19 | -0.11% | 2,653 |
| Jun 20, 2025 | 9.20 | 9.20 | 9.19 | 9.20 | 9.20 | - | 27,983 |
| Jun 19, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.11% | 2,000 |
| Jun 18, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - | 500 |
| Jun 17, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - | 30,800 |
| Jun 16, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -1.18% | 82 |
| Jun 13, 2025 | 9.30 | 9.30 | 9.19 | 9.30 | 9.30 | 1.20% | 35,973 |