Lasco Manufacturing Limited (JMSE:LASM)
Jamaica · Delayed Price · Currency is JMD 6.60
+0.17 (2.64%)
At close: May 22, 2026
Lasco Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 6.43 | 6.65 | 6.43 | 6.43 | 6.43 | 1.90% | 21,800 |
| May 20, 2026 | 6.31 | 6.75 | 6.31 | 6.31 | 6.31 | -7.21% | 771,376 |
| May 19, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 579 |
| May 18, 2026 | 6.80 | 6.89 | 6.26 | 6.80 | 6.80 | 5.43% | 22,299 |
| May 15, 2026 | 6.45 | 7.00 | 6.45 | 6.45 | 6.45 | 1.90% | 49,868 |
| May 14, 2026 | 6.33 | 7.00 | 6.30 | 6.33 | 6.33 | -5.52% | 47,823 |
| May 13, 2026 | 6.70 | 6.95 | 6.70 | 6.70 | 6.70 | - | 45,147 |
| May 12, 2026 | 6.70 | 7.00 | 6.70 | 6.70 | 6.70 | -1.76% | 79,435 |
| May 11, 2026 | 6.82 | 6.82 | 6.70 | 6.82 | 6.82 | 1.79% | 42,321 |
| May 8, 2026 | 6.70 | 6.70 | 6.35 | 6.70 | 6.70 | 6.35% | 9,466 |
| May 7, 2026 | 6.30 | 6.75 | 6.30 | 6.30 | 6.30 | - | 57,546 |
| May 6, 2026 | 6.30 | 6.81 | 6.30 | 6.30 | 6.30 | -7.49% | 19,867 |
| May 5, 2026 | 6.81 | 6.81 | 6.80 | 6.81 | 6.81 | -2.30% | 7,910 |
| May 4, 2026 | 6.97 | 6.97 | 6.30 | 6.97 | 6.97 | - | 23,674 |
| May 1, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - | 4,597 |
| Apr 30, 2026 | 6.97 | 6.99 | 6.80 | 6.97 | 6.97 | -0.85% | 6,116 |
| Apr 29, 2026 | 7.03 | 7.04 | 6.52 | 7.03 | 7.03 | 13.20% | 5,622 |
| Apr 28, 2026 | 6.21 | 7.04 | 6.21 | 6.21 | 6.21 | -11.79% | 220,436 |
| Apr 27, 2026 | 7.04 | 7.10 | 6.32 | 7.04 | 7.04 | 8.31% | 42,321 |
| Apr 24, 2026 | 6.50 | 7.10 | 6.50 | 6.50 | 6.50 | -5.52% | 31,992 |
| Apr 23, 2026 | 6.88 | 7.00 | 6.31 | 6.88 | 6.88 | -1.71% | 2,749 |
| Apr 22, 2026 | 7.00 | 7.10 | 6.36 | 7.00 | 7.00 | - | 980 |
| Apr 21, 2026 | 7.00 | 7.00 | 6.30 | 7.00 | 7.00 | - | 24,034 |
| Apr 20, 2026 | 7.00 | 7.15 | 6.40 | 7.00 | 7.00 | -2.10% | 210,995 |
| Apr 17, 2026 | 7.15 | 7.15 | 6.49 | 7.15 | 7.15 | 2.00% | 19,410 |
| Apr 16, 2026 | 7.01 | 7.01 | 6.36 | 7.01 | 7.01 | - | 26,931 |
| Apr 15, 2026 | 7.01 | 7.01 | 6.41 | 7.01 | 7.01 | 1.59% | 2,217 |
| Apr 14, 2026 | 6.90 | 7.01 | 6.36 | 6.90 | 6.90 | -1.43% | 4,569 |
| Apr 13, 2026 | 7.00 | 7.20 | 6.50 | 7.00 | 7.00 | - | 7,407 |
| Apr 10, 2026 | 7.00 | 7.00 | 6.35 | 7.00 | 7.00 | 2.19% | 8,188,810 |
| Apr 9, 2026 | 6.85 | 6.85 | 6.27 | 6.85 | 6.85 | 9.60% | 16,466 |
| Apr 8, 2026 | 6.25 | 6.80 | 6.25 | 6.25 | 6.25 | -6.02% | 3,646,965 |
| Apr 7, 2026 | 6.65 | 6.65 | 6.25 | 6.65 | 6.65 | 0.91% | 30,943 |
| Apr 2, 2026 | 6.59 | 6.80 | 6.59 | 6.59 | 6.59 | - | 22,115 |
| Apr 1, 2026 | 6.59 | 6.80 | 6.27 | 6.59 | 6.59 | -0.15% | 4,729 |
| Mar 31, 2026 | 6.60 | 6.60 | 6.27 | 6.60 | 6.60 | -1.49% | 10,121 |
| Mar 30, 2026 | 6.70 | 6.71 | 6.25 | 6.70 | 6.70 | - | 952,299 |
| Mar 27, 2026 | 6.70 | 6.70 | 6.69 | 6.70 | 6.70 | 8.06% | 11,791 |
| Mar 26, 2026 | 6.20 | 6.70 | 6.20 | 6.20 | 6.20 | -7.46% | 417,825 |
| Mar 25, 2026 | 6.70 | 6.70 | 6.30 | 6.70 | 6.70 | 0.30% | 50,075 |
| Mar 24, 2026 | 6.68 | 6.68 | 6.20 | 6.68 | 6.68 | - | 112,702 |
| Mar 23, 2026 | 6.68 | 6.90 | 6.34 | 6.68 | 6.68 | -1.62% | 7,870 |
| Mar 20, 2026 | 6.79 | 6.90 | 6.24 | 6.79 | 6.79 | 8.99% | 7,928 |
| Mar 19, 2026 | 6.23 | 6.97 | 6.23 | 6.23 | 6.23 | - | 15,886 |
| Mar 18, 2026 | 6.23 | 6.96 | 6.23 | 6.23 | 6.23 | 0.48% | 6,207 |
| Mar 17, 2026 | 6.20 | 6.97 | 6.20 | 6.20 | 6.20 | -10.79% | 190,320 |
| Mar 16, 2026 | 6.95 | 6.98 | 6.85 | 6.95 | 6.95 | -0.43% | 14,582 |
| Mar 13, 2026 | 6.98 | 6.98 | 6.83 | 6.98 | 6.98 | 1.16% | 7,458 |
| Mar 12, 2026 | 6.90 | 6.98 | 6.50 | 6.90 | 6.90 | 6.98% | 14,324 |
| Mar 11, 2026 | 6.45 | 6.94 | 6.45 | 6.45 | 6.45 | -7.06% | 21,787 |