Lasco Financial Services Limited (JMSE:LASF)
Jamaica · Delayed Price · Currency is JMD 1.600
+0.070 (4.58%)
At close: Sep 4, 2026
Lasco Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 1.46 | 1.60 | 1.46 | 1.46 | 1.46 | -8.75% | 665,320 |
| Sep 4, 2026 | 1.60 | 1.60 | 1.50 | 1.60 | 1.60 | 4.58% | 32,808 |
| Sep 3, 2026 | 1.53 | 1.60 | 1.52 | 1.53 | 1.53 | -4.38% | 6,861 |
| Sep 2, 2026 | 1.60 | 1.67 | 1.50 | 1.60 | 1.60 | -4.19% | 15,909 |
| Sep 1, 2026 | 1.67 | 1.70 | 1.64 | 1.67 | 1.67 | -0.60% | 35,501 |
| Aug 31, 2026 | 1.68 | 1.70 | 1.65 | 1.68 | 1.68 | 1.82% | 879,806 |
| Aug 28, 2026 | 1.65 | 1.75 | 1.65 | 1.65 | 1.65 | -5.71% | 503,037 |
| Aug 27, 2026 | 1.75 | 1.78 | 1.75 | 1.75 | 1.75 | -1.69% | 15,009 |
| Aug 26, 2026 | 1.78 | 1.80 | 1.60 | 1.78 | 1.78 | 11.25% | 12,574 |
| Aug 25, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 69,009 |
| Aug 24, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 7,707 |
| Aug 21, 2026 | 1.60 | 1.65 | 1.60 | 1.60 | 1.60 | -10.61% | 20,046 |
| Aug 20, 2026 | 1.79 | 1.79 | 1.45 | 1.79 | 1.79 | 16.23% | 694,771 |
| Aug 19, 2026 | 1.54 | 1.59 | 1.54 | 1.54 | 1.54 | -3.14% | 981 |
| Aug 18, 2026 | 1.59 | 1.59 | 1.50 | 1.59 | 1.59 | -0.63% | 4,546 |
| Aug 17, 2026 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | - | 2,531 |
| Aug 14, 2026 | 1.60 | 1.62 | 1.55 | 1.60 | 1.60 | 3.23% | 65,510 |
| Aug 13, 2026 | 1.55 | 1.65 | 1.55 | 1.55 | 1.55 | 3.33% | 140,875 |
| Aug 12, 2026 | 1.50 | 1.63 | 1.50 | 1.50 | 1.50 | -7.41% | 5,813 |
| Aug 11, 2026 | 1.62 | 1.62 | 1.50 | 1.62 | 1.62 | -0.61% | 3,800 |
| Aug 10, 2026 | 1.63 | 1.63 | 1.50 | 1.63 | 1.63 | 1.87% | 17,897 |
| Aug 7, 2026 | 1.60 | 1.60 | 1.53 | 1.60 | 1.60 | -1.23% | 1,890 |
| Aug 5, 2026 | 1.62 | 1.63 | 1.53 | 1.62 | 1.62 | - | 6,196 |
| Aug 4, 2026 | 1.62 | 1.62 | 1.53 | 1.62 | 1.62 | 6.58% | 3,825 |
| Aug 3, 2026 | 1.52 | 1.64 | 1.50 | 1.52 | 1.52 | -7.88% | 129,950 |
| Jul 31, 2026 | 1.65 | 1.65 | 1.52 | 1.65 | 1.65 | 0.61% | 1,005,800 |
| Jul 30, 2026 | 1.64 | 1.65 | 1.52 | 1.64 | 1.64 | 7.89% | 555,806 |
| Jul 29, 2026 | 1.52 | 1.65 | 1.52 | 1.52 | 1.52 | -0.65% | 64,734 |
| Jul 28, 2026 | 1.53 | 1.65 | 1.53 | 1.53 | 1.53 | -7.27% | 3,425 |
| Jul 27, 2026 | 1.65 | 1.65 | 1.53 | 1.65 | 1.65 | - | 873,088 |
| Jul 24, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.12% | 100,000 |
| Jul 23, 2026 | 1.60 | 1.63 | 1.53 | 1.60 | 1.60 | -1.23% | 240,588 |
| Jul 22, 2026 | 1.62 | 1.79 | 1.62 | 1.62 | 1.62 | -12.43% | 220,815 |
| Jul 21, 2026 | 1.85 | 2.10 | 1.62 | 1.85 | 1.85 | -11.90% | 1,927,207 |
| Jul 20, 2026 | 2.10 | 2.10 | 1.65 | 2.10 | 2.10 | 9.95% | 3,003,346 |
| Jul 17, 2026 | 1.91 | 1.99 | 1.91 | 1.91 | 1.91 | -4.02% | 4,021 |
| Jul 16, 2026 | 1.99 | 1.99 | 1.91 | 1.99 | 1.99 | - | 53,404 |
| Jul 14, 2026 | 1.99 | 2.10 | 1.91 | 1.99 | 1.99 | -5.24% | 30,818 |
| Jul 13, 2026 | 2.10 | 2.10 | 1.91 | 2.10 | 2.10 | 9.95% | 52,112 |
| Jul 10, 2026 | 1.91 | 2.00 | 1.91 | 1.91 | 1.91 | -4.50% | 1,122 |
| Jul 9, 2026 | 2.00 | 2.00 | 1.91 | 2.00 | 2.00 | 4.71% | 1,897 |
| Jul 8, 2026 | 1.91 | 2.00 | 1.91 | 1.91 | 1.91 | - | 115,397 |
| Jul 7, 2026 | 1.91 | 2.05 | 1.91 | 1.91 | 1.91 | -6.83% | 12,125 |
| Jul 6, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -2.38% | 5,878 |
| Jul 3, 2026 | 2.10 | 2.10 | 2.06 | 2.10 | 2.10 | - | 497 |
| Jul 2, 2026 | 2.10 | 2.10 | 2.02 | 2.10 | 2.10 | - | 4,938 |
| Jul 1, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.87% | 717 |
| Jun 30, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 50,800 |
| Jun 29, 2026 | 2.14 | 2.14 | 2.04 | 2.14 | 2.14 | 7.00% | 13,057 |
| Jun 26, 2026 | 2.00 | 2.14 | 2.00 | 2.00 | 2.00 | -6.54% | 60,543 |