Lasco Distributors Limited (JMSE:LASD)
Jamaica · Delayed Price · Currency is JMD 3.760
-0.030 (-0.79%)
At close: Oct 24, 2025
Lasco Distributors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 3.76 | 3.81 | 3.76 | 3.76 | 3.76 | -0.79% | 24,104 |
| Oct 23, 2025 | 3.79 | 3.79 | 3.74 | 3.79 | 3.79 | 1.34% | 20,564 |
| Oct 22, 2025 | 3.74 | 3.79 | 3.74 | 3.74 | 3.74 | - | 1,228 |
| Oct 21, 2025 | 3.74 | 3.75 | 3.74 | 3.74 | 3.74 | -1.58% | 115,242 |
| Oct 17, 2025 | 3.80 | 3.81 | 3.74 | 3.80 | 3.80 | 1.33% | 429 |
| Oct 16, 2025 | 3.75 | 3.82 | 3.75 | 3.75 | 3.75 | -2.34% | 21,516 |
| Oct 15, 2025 | 3.84 | 3.89 | 3.71 | 3.84 | 3.84 | 9.71% | 5,500 |
| Oct 14, 2025 | 3.50 | 3.89 | 3.50 | 3.50 | 3.50 | -1.41% | 92,193 |
| Oct 13, 2025 | 3.55 | 3.55 | 3.50 | 3.55 | 3.55 | 1.43% | 10,556 |
| Oct 10, 2025 | 3.50 | 3.50 | 3.30 | 3.50 | 3.50 | 2.64% | 47,583 |
| Oct 9, 2025 | 3.41 | 3.50 | 3.30 | 3.41 | 3.41 | 1.49% | 182,136 |
| Oct 8, 2025 | 3.36 | 3.36 | 3.30 | 3.36 | 3.36 | 1.82% | 143,020 |
| Oct 7, 2025 | 3.30 | 3.36 | 3.30 | 3.30 | 3.30 | - | 48,460 |
| Oct 6, 2025 | 3.30 | 3.36 | 3.30 | 3.30 | 3.30 | - | 30,627 |
| Oct 3, 2025 | 3.30 | 3.36 | 3.20 | 3.30 | 3.30 | 3.12% | 17,528 |
| Oct 2, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -8.05% | 10,143 |
| Oct 1, 2025 | 3.48 | 3.48 | 3.20 | 3.48 | 3.48 | - | 328,708 |
| Sep 30, 2025 | 3.48 | 3.49 | 3.10 | 3.48 | 3.48 | 8.75% | 35,776 |
| Sep 29, 2025 | 3.20 | 3.50 | 3.14 | 3.20 | 3.20 | 4.23% | 64,534 |
| Sep 26, 2025 | 3.07 | 3.07 | 3.01 | 3.07 | 3.07 | 1.32% | 833,100 |
| Sep 25, 2025 | 3.03 | 3.55 | 3.01 | 3.03 | 3.03 | -10.88% | 774,000 |
| Sep 24, 2025 | 3.40 | 3.56 | 3.30 | 3.40 | 3.40 | 3.03% | 174,890 |
| Sep 23, 2025 | 3.30 | 3.52 | 3.30 | 3.30 | 3.30 | -5.71% | 49,667 |
| Sep 22, 2025 | 3.50 | 3.50 | 3.26 | 3.50 | 3.50 | 3.55% | 90,254 |
| Sep 19, 2025 | 3.38 | 3.49 | 3.38 | 3.38 | 3.38 | -2.87% | 2,741,920 |
| Sep 18, 2025 | 3.48 | 3.48 | 3.38 | 3.48 | 3.48 | - | 24,584 |
| Sep 17, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2.35% | 10,395 |
| Sep 16, 2025 | 3.40 | 3.56 | 3.40 | 3.40 | 3.40 | -4.23% | 163,937 |
| Sep 15, 2025 | 3.55 | 3.56 | 3.54 | 3.55 | 3.55 | -0.28% | 7,971 |
| Sep 12, 2025 | 3.56 | 3.56 | 3.45 | 3.56 | 3.56 | 3.19% | 77,235 |
| Sep 11, 2025 | 3.45 | 3.55 | 3.45 | 3.45 | 3.45 | -0.58% | 10,272 |
| Sep 10, 2025 | 3.47 | 3.55 | 3.45 | 3.47 | 3.47 | -2.25% | 5,706 |
| Sep 9, 2025 | 3.55 | 3.55 | 3.45 | 3.55 | 3.55 | - | 8,035 |
| Sep 8, 2025 | 3.55 | 3.55 | 3.45 | 3.55 | 3.55 | 3.50% | 12,658 |
| Sep 5, 2025 | 3.43 | 3.56 | 3.41 | 3.43 | 3.43 | -3.38% | 3,139 |
| Sep 4, 2025 | 3.55 | 3.55 | 3.40 | 3.55 | 3.55 | - | 6,586 |
| Sep 3, 2025 | 3.55 | 3.56 | 3.40 | 3.55 | 3.55 | 1.43% | 290,957 |
| Sep 2, 2025 | 3.50 | 3.50 | 3.39 | 3.50 | 3.50 | 2.94% | 39,129 |
| Sep 1, 2025 | 3.40 | 3.40 | 3.38 | 3.40 | 3.40 | -2.30% | 1,504 |
| Aug 29, 2025 | 3.48 | 3.50 | 3.30 | 3.48 | 3.48 | 5.45% | 20,235 |
| Aug 28, 2025 | 3.30 | 3.30 | 3.06 | 3.30 | 3.30 | - | 138,117 |
| Aug 27, 2025 | 3.30 | 3.49 | 3.30 | 3.30 | 3.30 | -5.44% | 108,661 |
| Aug 26, 2025 | 3.49 | 3.49 | 3.48 | 3.49 | 3.49 | 1.16% | 59,459 |
| Aug 25, 2025 | 3.45 | 3.50 | 3.45 | 3.45 | 3.45 | -1.43% | 17,440 |
| Aug 22, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 28,660 |
| Aug 21, 2025 | 3.50 | 3.54 | 3.50 | 3.50 | 3.50 | -1.13% | 650 |
| Aug 20, 2025 | 3.54 | 3.54 | 3.50 | 3.54 | 3.54 | - | 30,189 |
| Aug 19, 2025 | 3.54 | 3.54 | 3.50 | 3.54 | 3.54 | 1.14% | 2,983 |
| Aug 18, 2025 | 3.50 | 3.54 | 3.50 | 3.50 | 3.50 | - | 10,861 |
| Aug 15, 2025 | 3.50 | 3.54 | 3.50 | 3.50 | 3.50 | -1.13% | 7,132 |