Lasco Manufacturing Limited (JMSE:LASM)
Jamaica · Delayed Price · Currency is JMD 6.66
+0.11 (1.68%)
At close: Jul 31, 2025
Lasco Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2025 | 6.68 | 6.68 | 6.56 | 6.68 | 6.68 | 0.15% | 84,270 |
| Jul 11, 2025 | 6.67 | 6.67 | 6.56 | 6.67 | 6.67 | 0.30% | 3,948 |
| Jul 10, 2025 | 6.65 | 6.68 | 6.60 | 6.65 | 6.65 | 1.22% | 20,029 |
| Jul 9, 2025 | 6.57 | 6.69 | 6.55 | 6.57 | 6.57 | 0.31% | 7,213 |
| Jul 8, 2025 | 6.55 | 6.60 | 6.53 | 6.55 | 6.55 | -2.09% | 4,110 |
| Jul 7, 2025 | 6.69 | 6.74 | 6.51 | 6.69 | 6.69 | -0.59% | 22,528 |
| Jul 4, 2025 | 6.73 | 6.74 | 6.73 | 6.73 | 6.73 | 0.45% | 6,278 |
| Jul 3, 2025 | 6.70 | 6.70 | 6.60 | 6.70 | 6.70 | - | 215,166 |
| Jul 2, 2025 | 6.70 | 6.74 | 6.65 | 6.70 | 6.70 | -0.74% | 33,077 |
| Jul 1, 2025 | 6.75 | 6.81 | 6.65 | 6.75 | 6.75 | -0.59% | 4,859 |
| Jun 30, 2025 | 6.60 | 6.79 | 6.21 | 6.79 | 6.60 | 4.46% | 123,536 |
| Jun 27, 2025 | 6.32 | 6.73 | 6.20 | 6.50 | 6.32 | -2.99% | 1,749,081 |
| Jun 26, 2025 | 6.51 | 6.82 | 6.65 | 6.70 | 6.51 | -0.74% | 26,123 |
| Jun 25, 2025 | 6.56 | 6.75 | 6.65 | 6.75 | 6.56 | 0.45% | 10,657 |
| Jun 24, 2025 | 6.53 | 6.72 | 6.55 | 6.72 | 6.53 | 3.38% | 106,646 |
| Jun 23, 2025 | 6.32 | 6.65 | 6.50 | 6.50 | 6.32 | -2.26% | 4,815 |
| Jun 20, 2025 | 6.46 | 6.65 | 6.09 | 6.65 | 6.46 | 7.43% | 118,962 |
| Jun 19, 2025 | 6.02 | 6.80 | 6.19 | 6.19 | 6.02 | -9.50% | 69,400 |
| Jun 18, 2025 | 6.65 | 6.87 | 6.07 | 6.84 | 6.65 | 12.13% | 5,107 |
| Jun 17, 2025 | 5.93 | 7.00 | 6.00 | 6.10 | 5.93 | -14.08% | 93,641 |
| Jun 16, 2025 | 6.90 | 7.10 | 5.68 | 7.10 | 6.90 | - | 102,328 |
| Jun 13, 2025 | 6.90 | 7.12 | 6.67 | 7.10 | 6.90 | 2.90% | 6,592 |
| Jun 12, 2025 | 6.71 | 7.11 | 6.90 | 6.90 | 6.71 | -2.95% | 22,213 |
| Jun 11, 2025 | 6.91 | 7.11 | 5.60 | 7.11 | 6.91 | 5.33% | 222,413 |
| Jun 10, 2025 | 6.56 | 7.12 | 6.75 | 6.75 | 6.56 | -5.20% | 179,832 |
| Jun 9, 2025 | 6.92 | 7.12 | 6.90 | 7.12 | 6.92 | - | 9,979 |
| Jun 6, 2025 | 6.92 | 7.19 | 7.12 | 7.12 | 6.92 | -0.97% | 32,300 |
| Jun 5, 2025 | 6.99 | 7.19 | 7.17 | 7.19 | 6.99 | - | 2,036 |
| Jun 4, 2025 | 6.99 | 7.19 | 7.19 | 7.19 | 6.99 | 0.28% | 1,422 |
| Jun 3, 2025 | 6.97 | 7.17 | 7.17 | 7.17 | 6.97 | -1.10% | 4,707 |
| Jun 2, 2025 | 7.05 | 7.25 | 7.12 | 7.25 | 7.05 | - | 516 |
| May 30, 2025 | 7.05 | 7.25 | 7.15 | 7.25 | 7.05 | - | 94,557 |
| May 29, 2025 | 7.05 | 7.25 | 7.24 | 7.25 | 7.05 | 1.26% | 75,677 |
| May 28, 2025 | 6.96 | 7.24 | 7.16 | 7.16 | 6.96 | -0.42% | 47,294 |
| May 27, 2025 | 6.99 | 7.24 | 7.19 | 7.19 | 6.99 | 0.42% | 10,932 |
| May 26, 2025 | 6.96 | 7.25 | 7.16 | 7.16 | 6.96 | -1.24% | 8,459 |
| May 22, 2025 | 7.05 | 7.25 | 7.25 | 7.25 | 7.05 | -1.89% | 393 |
| May 21, 2025 | 7.18 | 7.39 | 7.39 | 7.39 | 7.18 | 3.21% | 1,476 |