Lasco Financial Services Limited (JMSE:LASF)
Jamaica · Delayed Price · Currency is JMD 1.960
+0.180 (10.11%)
At close: Aug 25, 2025
Lasco Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 1.90 | 1.90 | 1.78 | 1.90 | 1.90 | -3.06% | 38,504 |
| Aug 25, 2025 | 1.96 | 1.96 | 1.78 | 1.96 | 1.96 | 10.11% | 5,553 |
| Aug 22, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -6.32% | 58,423 |
| Aug 21, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 2,000 |
| Aug 20, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 6.74% | 5,000 |
| Aug 19, 2025 | 1.78 | 1.90 | 1.78 | 1.78 | 1.78 | -6.32% | 18,832 |
| Aug 18, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 11,687 |
| Aug 15, 2025 | 1.90 | 1.90 | 1.78 | 1.90 | 1.90 | - | 7,363 |
| Aug 14, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 424 |
| Aug 13, 2025 | 1.90 | 1.90 | 1.78 | 1.90 | 1.90 | - | 513 |
| Aug 12, 2025 | 1.90 | 1.98 | 1.90 | 1.90 | 1.90 | -4.04% | 1,184 |
| Aug 11, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 11.24% | 8,228 |
| Aug 8, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -9.18% | 527 |
| Aug 5, 2025 | 1.96 | 1.98 | 1.96 | 1.96 | 1.96 | -1.01% | 51,065 |
| Aug 4, 2025 | 1.98 | 1.98 | 1.78 | 1.98 | 1.98 | - | 1,086 |
| Jul 31, 2025 | 1.98 | 1.98 | 1.78 | 1.98 | 1.98 | 11.24% | 238,004 |
| Jul 30, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -10.10% | 10,000 |
| Jul 29, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 87 |
| Jul 28, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.50% | 2,007 |
| Jul 25, 2025 | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | - | 1,339 |
| Jul 24, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 5,467 |
| Jul 23, 2025 | 1.99 | 1.99 | 1.78 | 1.99 | 1.99 | - | 32,720 |
| Jul 22, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 7,500 |
| Jul 21, 2025 | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | - | 2,088 |
| Jul 18, 2025 | 1.99 | 1.99 | 1.93 | 1.99 | 1.99 | 11.80% | 6,500 |
| Jul 17, 2025 | 1.78 | 1.99 | 1.78 | 1.78 | 1.78 | -10.55% | 8,950 |
| Jul 16, 2025 | 1.99 | 1.99 | 1.85 | 1.99 | 1.99 | 7.57% | 2,467 |
| Jul 11, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 3.93% | 1,256 |
| Jul 10, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -3.78% | 1,414,732 |
| Jul 8, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 180 |
| Jul 7, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 3.93% | 1,743 |
| Jul 4, 2025 | 1.78 | 1.90 | 1.78 | 1.78 | 1.78 | -8.72% | 56,068 |
| Jul 3, 2025 | 1.95 | 2.00 | 1.95 | 1.95 | 1.95 | -4.88% | 200,148 |
| Jul 2, 2025 | 2.05 | 2.05 | 2.00 | 2.05 | 2.05 | 2.50% | 2,039 |
| Jul 1, 2025 | 2.00 | 2.00 | 1.90 | 2.00 | 2.00 | 8.70% | 476 |
| Jun 30, 2025 | 1.84 | 1.84 | 1.80 | 1.84 | 1.84 | 3.37% | 307,105 |
| Jun 27, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 21,006 |
| Jun 26, 2025 | 1.78 | 1.78 | 1.75 | 1.78 | 1.78 | 2.89% | 90,817 |
| Jun 24, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.14% | 30,000 |
| Jun 23, 2025 | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | - | 6,752 |
| Jun 20, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.16% | 2,402 |
| Jun 19, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -3.35% | 60,000 |
| Jun 18, 2025 | 1.79 | 1.79 | 1.73 | 1.79 | 1.79 | - | 542,196 |
| Jun 17, 2025 | 1.79 | 1.80 | 1.78 | 1.79 | 1.79 | 0.56% | 1,268 |
| Jun 16, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 250,000 |
| Jun 12, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 289,082 |
| Jun 11, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | 6,206 |
| Jun 10, 2025 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | -0.56% | 46,795 |
| Jun 9, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | 4,160 |
| Jun 6, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.56% | 3,794 |