Lasco Manufacturing Limited (JMSE:LASM)
Jamaica · Delayed Price · Currency is JMD 6.25
-0.25 (-3.85%)
At close: Oct 24, 2025
Lasco Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 6.25 | 6.48 | 6.25 | 6.25 | 6.25 | -3.85% | 159,629 |
| Oct 23, 2025 | 6.50 | 6.65 | 6.50 | 6.50 | 6.50 | 3.83% | 26,965 |
| Oct 22, 2025 | 6.26 | 6.70 | 6.26 | 6.26 | 6.26 | -6.43% | 127,683 |
| Oct 21, 2025 | 6.69 | 6.70 | 6.60 | 6.69 | 6.69 | 4.86% | 14,673 |
| Oct 17, 2025 | 6.38 | 6.71 | 6.38 | 6.38 | 6.38 | -1.85% | 4,972 |
| Oct 16, 2025 | 6.50 | 6.79 | 6.30 | 6.50 | 6.50 | -4.41% | 5,330,199 |
| Oct 15, 2025 | 6.80 | 6.89 | 6.80 | 6.80 | 6.80 | -4.90% | 15,386 |
| Oct 14, 2025 | 7.15 | 7.15 | 6.32 | 7.15 | 7.15 | 12.95% | 41,194 |
| Oct 13, 2025 | 6.33 | 6.60 | 6.32 | 6.33 | 6.33 | -4.09% | 20,312 |
| Oct 10, 2025 | 6.60 | 6.60 | 6.45 | 6.60 | 6.60 | 4.27% | 425,255 |
| Oct 9, 2025 | 6.33 | 6.58 | 6.33 | 6.33 | 6.33 | -1.09% | 18,155 |
| Oct 8, 2025 | 6.40 | 6.60 | 6.40 | 6.40 | 6.40 | -1.54% | 17,734 |
| Oct 7, 2025 | 6.50 | 6.67 | 6.50 | 6.50 | 6.50 | -2.26% | 320,500 |
| Oct 6, 2025 | 6.65 | 6.65 | 6.60 | 6.65 | 6.65 | 0.76% | 8,120 |
| Oct 3, 2025 | 6.60 | 6.67 | 6.60 | 6.60 | 6.60 | - | 8,012 |
| Oct 2, 2025 | 6.60 | 6.60 | 6.40 | 6.60 | 6.60 | - | 52,104 |
| Oct 1, 2025 | 6.60 | 6.67 | 6.40 | 6.60 | 6.60 | 0.30% | 59,248 |
| Sep 30, 2025 | 6.58 | 6.58 | 6.55 | 6.58 | 6.58 | -0.30% | 8,740 |
| Sep 29, 2025 | 6.60 | 6.70 | 6.60 | 6.60 | 6.60 | 4.76% | 2,454 |
| 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 |