Skip to main content
First Rock Real Estate Investments Limited (JMSE:FIRSTROCKJMD)
Jamaica flag Jamaica · Delayed Price · Currency is JMD
8.90
+0.09 (1.02%)
At close: Apr 27, 2026

JMSE:FIRSTROCKJMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20268.908.908.818.908.901.02%678
Apr 24, 20268.818.818.818.818.8115.16%1,392
Apr 23, 20267.657.657.657.657.65-15.00%750
Apr 21, 20269.009.009.009.009.005.88%90
Apr 16, 20268.509.008.508.508.50-6.90%7,015
Apr 14, 20269.139.549.139.139.1314.13%2,715
Apr 13, 20268.008.008.008.008.00-8.26%4,926
Apr 10, 20268.7211.008.728.728.72-20.73%201
Apr 9, 202611.0011.0011.0011.0011.00-1
Apr 8, 202611.0011.009.3511.0011.00-158
Apr 7, 202611.0011.0011.0011.0011.00-135
Apr 2, 202611.0011.0011.0011.0011.00-39,894
Apr 1, 202611.0011.1011.0011.0011.00-0.90%47,664
Mar 31, 202611.1011.1011.1011.1011.10-196
Mar 30, 202611.1011.1011.0011.1011.100.91%45,141
Mar 27, 202611.0011.009.7511.0011.0012.82%165,316
Mar 26, 20269.759.759.759.759.75-3,921
Mar 25, 20269.759.759.729.759.758.33%519
Mar 24, 20269.009.729.009.009.00-10.00%120,993
Mar 23, 202610.0010.0010.0010.0010.00-199
Mar 20, 202610.0010.0010.0010.0010.00-454
Mar 19, 202610.0010.0010.0010.0010.000.81%2,000
Mar 18, 20269.929.929.929.929.9216.71%25,163
Mar 17, 20268.508.508.508.508.5021.43%4,006
Mar 16, 20267.007.007.007.007.00-20.36%20
Mar 13, 20268.798.806.858.798.795.90%412
Mar 12, 20268.309.547.458.308.30-4,303
Mar 11, 20268.309.578.308.308.30-9.68%16,002
Mar 10, 20269.199.608.309.199.192.11%341
Mar 9, 20269.009.008.309.009.00-583
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