IronRock Insurance Company Limited (JMSE:ROC)
Jamaica
· Delayed Price · Currency is JMD 3.480
0.00 (0.00%)
At close: Dec 1, 2025
JMSE:ROC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 5 |
| Nov 28, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 100 |
| Nov 27, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 630 |
| Nov 26, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 17.17% | 57 |
| Nov 24, 2025 | 2.97 | 3.48 | 2.97 | 2.97 | 2.97 | -14.66% | 503 |
| Nov 21, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 17.57% | 208 |
| Nov 20, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -14.94% | 900 |
| Nov 18, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 126 |
| Nov 17, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 6 |
| Nov 14, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 500 |
| Nov 7, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 10 |
| Nov 6, 2025 | 3.48 | 3.48 | 3.45 | 3.48 | 3.48 | 2.35% | 10,227 |
| Oct 31, 2025 | 3.40 | 3.48 | 3.40 | 3.40 | 3.40 | -2.30% | 39 |
| Oct 30, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 798 |
| Oct 23, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.29% | 4,303 |
| Oct 21, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 1.16% | 100 |
| Oct 17, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -1.43% | 865 |
| Oct 14, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -10.49% | 1 |
| Oct 9, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | 1,351 |
| Oct 8, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 11.71% | 164 |
| Oct 7, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -10.03% | 330 |
| Sep 30, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 11.14% | 1,991 |
| Sep 26, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -7.89% | 299 |
| Sep 25, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 8.57% | 240 |
| Sep 24, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 1,500 |
| Sep 23, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 10,106 |
| Sep 17, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 619,003 |
| Sep 16, 2025 | 3.50 | 3.91 | 3.50 | 3.50 | 3.50 | -10.49% | 22,285 |
| Sep 15, 2025 | 3.91 | 3.91 | 3.60 | 3.91 | 3.91 | - | 1,865 |
| Sep 12, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 11.08% | 62 |
| Sep 11, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | 98,178 |
| Sep 8, 2025 | 3.50 | 3.55 | 3.50 | 3.50 | 3.50 | -10.49% | 100 |
| Sep 4, 2025 | 3.91 | 3.91 | 3.90 | 3.91 | 3.91 | 0.26% | 178 |
| Sep 3, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 5.41% | 13 |
| Sep 2, 2025 | 3.70 | 3.70 | 3.60 | 3.70 | 3.70 | 2.78% | 3,050 |
| Sep 1, 2025 | 3.60 | 3.90 | 3.60 | 3.60 | 3.60 | -7.93% | 200 |
| Aug 29, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.26% | 14,045 |
| Aug 28, 2025 | 3.90 | 3.91 | 3.90 | 3.90 | 3.90 | -0.26% | 5,517 |
| Aug 27, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | 4,202 |
| Aug 26, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | 221 |
| Aug 25, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | 1,354 |
| Aug 22, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | 4,535 |
| Aug 21, 2025 | 3.91 | 4.00 | 3.91 | 3.91 | 3.91 | -2.25% | 8,383 |
| Aug 20, 2025 | 4.00 | 4.96 | 4.00 | 4.00 | 4.00 | -19.84% | 113,162 |
| Aug 18, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | 400 |
| Aug 13, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 8.48% | 27 |
| Aug 11, 2025 | 4.60 | 4.99 | 4.60 | 4.60 | 4.60 | -0.22% | 760 |
| Aug 8, 2025 | 4.61 | 4.99 | 4.61 | 4.61 | 4.61 | -7.80% | 3,186 |
| Aug 7, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 8.46% | 1,500 |
| Aug 5, 2025 | 4.52 | 5.00 | 4.61 | 4.61 | 4.52 | 15.25% | 100,747 |
| Aug 4, 2025 | 3.92 | 4.00 | 4.00 | 4.00 | 3.92 | -13.04% | 561 |
| Jul 31, 2025 | 4.51 | 4.60 | 4.60 | 4.60 | 4.51 | 15.00% | 561 |
| Jul 30, 2025 | 3.92 | 4.00 | 4.00 | 4.00 | 3.92 | -19.03% | 19 |
| Jul 28, 2025 | 4.84 | 4.94 | 4.94 | 4.94 | 4.84 | - | 30 |
| Jul 25, 2025 | 4.84 | 4.94 | 4.94 | 4.94 | 4.84 | - | 1,137 |
| Jul 24, 2025 | 4.84 | 4.94 | 4.94 | 4.94 | 4.84 | - | 60 |
| Jul 23, 2025 | 4.84 | 4.94 | 4.94 | 4.94 | 4.84 | - | 220 |
| Jul 18, 2025 | 4.84 | 4.94 | 4.50 | 4.94 | 4.84 | 23.19% | 106 |
| Jul 17, 2025 | 3.93 | 4.01 | 4.01 | 4.01 | 3.93 | 0.25% | 214 |
| Jul 16, 2025 | 3.92 | 4.00 | 4.00 | 4.00 | 3.92 | - | 301 |
| Jul 15, 2025 | 3.92 | 4.00 | 4.00 | 4.00 | 3.92 | -18.37% | 58 |
| Jul 14, 2025 | 4.80 | 5.39 | 4.90 | 4.90 | 4.80 | - | 5,457 |
| Jul 11, 2025 | 4.80 | 4.90 | 4.90 | 4.90 | 4.80 | -10.91% | 2,582 |
| Jul 10, 2025 | 5.39 | 5.50 | 5.50 | 5.50 | 5.39 | 12.24% | 5 |
| Jul 9, 2025 | 4.80 | 5.50 | 4.90 | 4.90 | 4.80 | -2.00% | 7,494 |
| Jul 8, 2025 | 4.90 | 5.72 | 5.00 | 5.00 | 4.90 | -12.74% | 10,031 |
| Jul 7, 2025 | 5.62 | 5.73 | 5.73 | 5.73 | 5.62 | 14.83% | 1,024 |
| Jul 4, 2025 | 4.89 | 5.97 | 4.99 | 4.99 | 4.89 | -16.69% | 23,965 |
| Jul 3, 2025 | 5.87 | 5.99 | 5.00 | 5.99 | 5.87 | 20.04% | 182 |
| Jul 2, 2025 | 4.89 | 5.00 | 4.99 | 4.99 | 4.89 | -16.83% | 2,075 |
| Jul 1, 2025 | 5.88 | 6.00 | 6.00 | 6.00 | 5.88 | - | 411 |
| Jun 30, 2025 | 5.88 | 6.00 | 6.00 | 6.00 | 5.88 | 3.45% | 2 |
| Jun 26, 2025 | 5.69 | 6.00 | 5.80 | 5.80 | 5.69 | -3.33% | 2,607 |
| Jun 25, 2025 | 5.88 | 6.00 | 6.00 | 6.00 | 5.88 | -1.64% | 25 |
| Jun 24, 2025 | 5.98 | 6.10 | 5.00 | 6.10 | 5.98 | 15.09% | 12,043 |
| Jun 23, 2025 | 5.20 | 5.30 | 5.30 | 5.30 | 5.20 | 17.78% | 5 |
| Jun 19, 2025 | 4.41 | 4.50 | 4.50 | 4.50 | 4.41 | -9.64% | 88 |
| Jun 18, 2025 | 4.88 | 4.98 | 4.98 | 4.98 | 4.88 | - | 2,657 |
| Jun 17, 2025 | 4.88 | 4.98 | 4.98 | 4.98 | 4.88 | - | 594 |
| Jun 16, 2025 | 4.88 | 4.98 | 4.98 | 4.98 | 4.88 | -0.40% | 6 |
| Jun 13, 2025 | 4.90 | 5.00 | 5.00 | 5.00 | 4.90 | 0.40% | 5,406 |
| Jun 12, 2025 | 4.88 | 4.98 | 4.98 | 4.98 | 4.88 | -0.40% | 200 |
| Jun 11, 2025 | 4.90 | 5.00 | 5.00 | 5.00 | 4.90 | -3.85% | 20 |
| Jun 10, 2025 | 5.10 | 5.20 | 5.20 | 5.20 | 5.10 | -2.26% | 2,109 |
| Jun 9, 2025 | 5.22 | 5.32 | 4.99 | 5.32 | 5.22 | 6.40% | 248 |
| Jun 6, 2025 | 4.90 | 5.00 | 4.20 | 5.00 | 4.90 | 19.05% | 113 |
| Jun 5, 2025 | 4.12 | 4.20 | 3.65 | 4.20 | 4.12 | 12.00% | 295,911 |