Skip to main content
FosRich Company Limited (JMSE:FOSRICH)
Jamaica flag Jamaica · Delayed Price · Currency is JMD
2.050
+0.010 (0.49%)
At close: Apr 27, 2026

FosRich Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20262.052.052.012.052.050.49%22,589
Apr 24, 20262.042.042.042.042.042.00%5,237
Apr 22, 20262.002.042.002.002.00-16,000
Apr 21, 20262.002.052.002.002.00-2.44%2,170,289
Apr 20, 20262.052.052.022.052.052.50%83,968
Apr 17, 20262.002.052.002.002.00-0.99%4,431,284
Apr 16, 20262.022.052.002.022.02-1.46%128,528
Apr 15, 20262.052.081.922.052.051.99%14,077,150
Apr 14, 20262.012.102.012.012.01-2.43%105,785
Apr 13, 20262.062.062.012.062.060.98%309,949
Apr 10, 20262.042.042.002.042.040.49%235,193
Apr 9, 20262.032.081.992.032.03-2.40%28,740
Apr 8, 20262.082.082.002.082.08-43,370
Apr 7, 20262.082.102.042.082.08-0.95%25,671
Apr 2, 20262.102.122.072.102.10-0.94%39,073
Apr 1, 20262.122.152.122.122.120.95%10,758
Mar 31, 20262.102.182.102.102.10-4.55%33,142
Mar 30, 20262.202.202.102.202.200.46%1,632,539
Mar 27, 20262.192.192.002.192.198.96%2,034,172
Mar 26, 20262.012.111.982.012.010.50%1,095,829
Mar 25, 20262.002.131.982.002.00-2.44%6,804,237
Mar 24, 20262.052.182.052.052.05-5.96%427,831
Mar 23, 20262.182.182.142.182.18-84,493
Mar 20, 20262.182.182.152.182.183.32%2,838
Mar 19, 20262.112.192.112.112.11-3.65%113,488
Mar 18, 20262.192.192.192.192.192.82%6,019
Mar 17, 20262.132.192.102.132.130.47%228,741
Mar 16, 20262.122.132.082.122.12-1.40%121,461
Mar 13, 20262.152.182.092.152.151.42%41,828
Mar 12, 20262.122.132.012.122.123.41%128,607
Mar 11, 20262.052.101.902.052.052.50%1,431,976
Mar 10, 20262.002.192.002.002.00-8.68%2,273,242
Mar 9, 20262.192.192.142.192.192.82%6,882
Mar 6, 20262.132.192.132.132.13-73,613
Mar 5, 20262.132.192.132.132.13-2.74%174,734
Mar 4, 20262.192.192.152.192.19-26,247
Mar 3, 20262.192.192.172.192.19-5,658
Mar 2, 20262.192.192.122.192.19-322,734
Feb 27, 20262.192.192.172.192.19-19,668
Feb 26, 20262.192.332.162.192.19-6.01%1,910,662
Feb 25, 20262.332.332.172.332.335.91%2,885,472
Feb 24, 20262.202.202.162.202.200.46%131,447
Feb 23, 20262.192.202.162.192.19-0.45%33,777
Feb 20, 20262.202.202.192.202.200.46%215,498
Feb 19, 20262.192.202.162.192.19-767,206
Feb 17, 20262.192.192.182.192.19-142,784
Feb 16, 20262.192.192.192.192.19-102,483
Feb 13, 20262.192.192.182.192.19-143,429
Feb 12, 20262.192.192.172.192.19-261,447
Feb 11, 20262.192.192.152.192.190.92%243,055
Feb 10, 20262.172.172.172.172.17-7,307
Feb 9, 20262.172.192.122.172.17-0.46%583,498
Feb 6, 20262.182.182.172.182.18-176,321
Feb 5, 20262.182.192.172.182.18-0.46%391,820
Feb 4, 20262.192.222.192.192.19-1.35%1,614,083
Feb 3, 20262.222.222.172.222.222.30%138,192
Feb 2, 20262.172.242.172.172.17-5.65%1,443,853
Jan 30, 20262.302.352.232.302.30-2.13%99,271
Jan 29, 20262.352.352.212.352.356.33%9,115
Jan 28, 20262.212.332.212.212.21-1.34%813,032
Jan 27, 20262.242.252.212.242.24-0.44%702,984
Jan 26, 20262.252.272.212.252.25-2.17%185,147
Jan 23, 20262.302.302.252.302.303.14%4,361
Jan 22, 20262.232.332.202.232.231.36%23,487
Jan 21, 20262.202.302.202.202.20-2.22%16,343
Jan 20, 20262.252.332.202.252.25-4.26%116,301
Jan 19, 20262.352.352.222.352.355.86%10,555
Jan 16, 20262.222.222.212.222.22-228,280
Jan 15, 20262.222.432.222.222.220.45%20,171
Jan 14, 20262.212.462.212.212.21-10.16%3,897
Jan 13, 20262.462.472.152.462.46-0.40%46,053
Jan 12, 20262.472.472.442.472.47-63,646
Jan 9, 20262.472.482.472.472.47-0.80%52,861
Jan 8, 20262.492.492.482.492.490.40%115,000
Jan 7, 20262.482.492.482.482.48-177,138
Jan 6, 20262.482.492.482.482.48-674,916
Jan 5, 20262.482.492.482.482.48-145,992
Jan 2, 20262.482.502.482.482.48-0.40%593,448
Dec 31, 20252.492.502.492.492.49-485,591
Dec 30, 20252.492.502.442.492.490.81%888,178
Dec 29, 20252.472.472.132.472.4713.82%3,062,470
Dec 24, 20252.172.172.142.172.17-1.36%29,861
Dec 23, 20252.202.202.152.202.20-48,095
Dec 22, 20252.202.202.182.202.201.38%115,694
Dec 19, 20252.172.172.152.172.17-12,260
Dec 18, 20252.172.172.132.172.17-17,299
Dec 17, 20252.172.172.102.172.170.46%81,122
Dec 16, 20252.162.162.112.162.16-107,857
Dec 15, 20252.162.162.102.162.16-394,628
Dec 12, 20252.162.162.112.162.16-194,764
Dec 11, 20252.162.162.112.162.16-178,118
Dec 10, 20252.162.202.112.162.16-1.82%239,601
Dec 9, 20252.202.202.182.202.20-49,005
Dec 8, 20252.202.202.142.202.20-35,093
Dec 5, 20252.202.202.112.202.204.27%132,075
Dec 4, 20252.112.202.112.112.11-1.86%75,811
Dec 3, 20252.152.202.152.152.15-2.27%37,679
Dec 2, 20252.202.202.202.202.202.33%1,275
Dec 1, 20252.152.352.152.152.15-8.12%14,801
Nov 28, 20252.342.342.232.342.344.46%3,007,971