Lasco Manufacturing Limited (JMSE:LASM)
Jamaica · Delayed Price · Currency is JMD 6.30
-0.44 (-6.53%)
At close: Sep 26, 2025
Lasco Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.30 | 6.60 | 6.30 | 6.30 | 6.30 | -6.53% | 4,805 |
| Sep 25, 2025 | 6.74 | 6.75 | 6.20 | 6.74 | 6.74 | -0.15% | 1,002,960 |
| Sep 24, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 3.85% | 12,989 |
| Sep 23, 2025 | 6.50 | 7.39 | 6.50 | 6.50 | 6.50 | -7.14% | 148,658 |
| Sep 22, 2025 | 7.00 | 7.49 | 6.72 | 7.00 | 7.00 | 1.45% | 52,642 |
| Sep 19, 2025 | 6.90 | 6.98 | 6.90 | 6.90 | 6.90 | -1.15% | 1,175,338 |
| Sep 17, 2025 | 6.98 | 7.00 | 6.48 | 6.98 | 6.98 | 12.58% | 198,955 |
| Sep 16, 2025 | 6.20 | 6.45 | 6.20 | 6.20 | 6.20 | -0.32% | 38,790 |
| Sep 15, 2025 | 6.22 | 6.43 | 6.21 | 6.22 | 6.22 | -3.27% | 15,049 |
| Sep 12, 2025 | 6.43 | 6.50 | 6.20 | 6.43 | 6.43 | 3.21% | 1,361,483 |
| Sep 11, 2025 | 6.23 | 6.48 | 6.23 | 6.23 | 6.23 | -0.80% | 4,299 |
| Sep 10, 2025 | 6.28 | 6.29 | 6.21 | 6.28 | 6.28 | - | 240,551 |
| Sep 9, 2025 | 6.28 | 6.28 | 6.21 | 6.28 | 6.28 | - | 24,758 |
| Sep 8, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 1.13% | 172 |
| Sep 5, 2025 | 6.21 | 6.30 | 6.21 | 6.21 | 6.21 | - | 135,351 |
| Sep 4, 2025 | 6.21 | 6.30 | 6.20 | 6.21 | 6.21 | 0.16% | 175,676 |
| Sep 3, 2025 | 6.20 | 6.30 | 6.20 | 6.20 | 6.20 | -1.59% | 101,100 |
| Sep 2, 2025 | 6.30 | 6.31 | 6.20 | 6.30 | 6.30 | 0.48% | 2,017,138 |
| Sep 1, 2025 | 6.27 | 6.27 | 6.20 | 6.27 | 6.27 | 1.13% | 6,325 |
| Aug 29, 2025 | 6.20 | 6.27 | 6.20 | 6.20 | 6.20 | -1.12% | 22,169 |
| Aug 28, 2025 | 6.27 | 6.27 | 6.20 | 6.27 | 6.27 | - | 89,314 |
| Aug 27, 2025 | 6.27 | 6.28 | 6.20 | 6.27 | 6.27 | -0.16% | 103,795 |
| Aug 26, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.63% | 11,247 |
| Aug 25, 2025 | 6.32 | 6.32 | 6.20 | 6.32 | 6.32 | 1.94% | 76,039 |
| Aug 22, 2025 | 6.20 | 6.22 | 6.20 | 6.20 | 6.20 | -0.32% | 1,654,960 |
| Aug 21, 2025 | 6.22 | 6.22 | 6.20 | 6.22 | 6.22 | 0.16% | 17,531 |
| Aug 20, 2025 | 6.21 | 6.21 | 6.19 | 6.21 | 6.21 | 0.49% | 27,485 |
| Aug 19, 2025 | 6.18 | 6.21 | 6.18 | 6.18 | 6.18 | 2.83% | 7,328 |
| Aug 18, 2025 | 6.01 | 6.21 | 5.86 | 6.01 | 6.01 | -2.91% | 846,743 |
| Aug 15, 2025 | 6.19 | 6.21 | 6.00 | 6.19 | 6.19 | -0.48% | 24,537 |
| Aug 14, 2025 | 6.22 | 6.22 | 6.20 | 6.22 | 6.22 | 0.32% | 75,633 |
| Aug 13, 2025 | 6.20 | 6.24 | 6.20 | 6.20 | 6.20 | -0.64% | 6,941 |
| Aug 12, 2025 | 6.24 | 6.25 | 6.24 | 6.24 | 6.24 | 0.97% | 8,775 |
| Aug 11, 2025 | 6.18 | 6.20 | 6.18 | 6.18 | 6.18 | -1.12% | 11,627 |
| Aug 8, 2025 | 6.25 | 6.35 | 5.81 | 6.25 | 6.25 | -1.57% | 36,854 |
| Aug 7, 2025 | 6.35 | 6.35 | 6.16 | 6.35 | 6.35 | -2.76% | 9,553 |
| Aug 5, 2025 | 6.53 | 6.60 | 6.20 | 6.53 | 6.53 | -1.06% | 193,167 |
| Aug 4, 2025 | 6.60 | 6.60 | 6.55 | 6.60 | 6.60 | -0.90% | 77,846 |
| Jul 31, 2025 | 6.66 | 6.66 | 6.45 | 6.66 | 6.66 | 1.68% | 39,105 |
| Jul 30, 2025 | 6.55 | 6.55 | 6.22 | 6.55 | 6.55 | - | 13,510 |
| Jul 29, 2025 | 6.55 | 6.55 | 6.35 | 6.55 | 6.55 | - | 9,144 |
| Jul 28, 2025 | 6.55 | 6.55 | 6.22 | 6.55 | 6.55 | 5.31% | 17,852 |
| Jul 25, 2025 | 6.22 | 6.55 | 6.22 | 6.22 | 6.22 | -4.31% | 38,372 |
| Jul 24, 2025 | 6.50 | 6.55 | 6.50 | 6.50 | 6.50 | -0.76% | 11,622 |
| Jul 23, 2025 | 6.55 | 6.55 | 6.50 | 6.55 | 6.55 | 5.48% | 12,929 |
| Jul 22, 2025 | 6.21 | 6.54 | 6.20 | 6.21 | 6.21 | -5.19% | 142,000 |
| Jul 21, 2025 | 6.55 | 6.66 | 6.50 | 6.55 | 6.55 | -1.65% | 127,275 |
| Jul 17, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - | 3 |
| Jul 16, 2025 | 6.66 | 6.69 | 6.51 | 6.66 | 6.66 | -0.45% | 1,360,032 |
| Jul 15, 2025 | 6.69 | 6.69 | 6.57 | 6.69 | 6.69 | 0.15% | 9,809 |