Lasco Manufacturing Limited (JMSE:LASM)
Jamaica · Delayed Price · Currency is JMD 7.81
-0.09 (-1.14%)
At close: Sep 4, 2026
Lasco Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7.81 | 7.90 | 7.80 | 7.81 | 7.81 | -1.14% | 20,968 |
| Sep 3, 2026 | 7.90 | 7.90 | 7.80 | 7.90 | 7.90 | -0.63% | 40,995 |
| Sep 2, 2026 | 7.95 | 7.95 | 7.93 | 7.95 | 7.95 | - | 52,398 |
| Sep 1, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 7,057 |
| Aug 31, 2026 | 7.95 | 7.95 | 7.81 | 7.95 | 7.95 | 1.92% | 37,422 |
| Aug 28, 2026 | 7.80 | 8.00 | 7.80 | 7.80 | 7.80 | -0.26% | 358,490 |
| Aug 27, 2026 | 7.82 | 8.00 | 7.82 | 7.82 | 7.82 | -2.25% | 8,789 |
| Aug 26, 2026 | 8.00 | 8.15 | 7.82 | 8.00 | 8.00 | - | 105,565 |
| Aug 25, 2026 | 8.00 | 8.00 | 7.80 | 8.00 | 8.00 | 0.13% | 1,669,079 |
| Aug 24, 2026 | 7.99 | 7.99 | 7.82 | 7.99 | 7.99 | 1.78% | 179,864 |
| Aug 21, 2026 | 7.85 | 8.15 | 7.84 | 7.85 | 7.85 | -2.85% | 66,306 |
| Aug 20, 2026 | 8.08 | 8.30 | 8.08 | 8.08 | 8.08 | -1.58% | 600,640 |
| Aug 19, 2026 | 8.21 | 8.29 | 8.05 | 8.21 | 8.21 | 0.12% | 2,124 |
| Aug 18, 2026 | 8.20 | 8.20 | 7.82 | 8.20 | 8.20 | 0.86% | 66,438 |
| Aug 17, 2026 | 8.13 | 8.13 | 8.12 | 8.13 | 8.13 | -0.85% | 12,017 |
| Aug 14, 2026 | 8.20 | 8.20 | 7.90 | 8.20 | 8.20 | 5.13% | 73,773 |
| Aug 13, 2026 | 8.00 | 8.20 | 7.82 | 8.00 | 7.80 | 2.43% | 188,176 |
| Aug 12, 2026 | 7.81 | 8.30 | 7.80 | 7.81 | 7.61 | -2.37% | 2,165,950 |
| Aug 11, 2026 | 8.00 | 8.00 | 7.70 | 8.00 | 7.80 | - | 173,876 |
| Aug 10, 2026 | 8.00 | 8.59 | 7.30 | 8.00 | 7.80 | 7.96% | 1,281,067 |
| Aug 7, 2026 | 7.41 | 7.47 | 7.41 | 7.41 | 7.22 | 1.51% | 26,080 |
| Aug 5, 2026 | 7.30 | 7.68 | 7.30 | 7.30 | 7.12 | 1.39% | 28,330 |
| Aug 4, 2026 | 7.20 | 7.49 | 7.18 | 7.20 | 7.02 | 0.28% | 22,619 |
| Aug 3, 2026 | 7.18 | 7.70 | 7.10 | 7.18 | 7.00 | -6.75% | 15,425 |
| Jul 31, 2026 | 7.70 | 7.70 | 7.00 | 7.70 | 7.51 | 0.13% | 251,568 |
| Jul 30, 2026 | 7.69 | 7.69 | 7.60 | 7.69 | 7.50 | - | 13,193 |
| Jul 29, 2026 | 7.69 | 7.69 | 7.45 | 7.69 | 7.50 | 9.70% | 191,516 |
| Jul 28, 2026 | 7.01 | 7.49 | 6.91 | 7.01 | 6.83 | -5.78% | 568,918 |
| Jul 27, 2026 | 7.44 | 7.50 | 6.90 | 7.44 | 7.25 | 5.83% | 73,281 |
| Jul 24, 2026 | 7.03 | 7.03 | 7.02 | 7.03 | 6.85 | 6.52% | 10,128 |
| Jul 23, 2026 | 6.60 | 7.04 | 6.60 | 6.60 | 6.44 | -6.25% | 100,565 |
| Jul 22, 2026 | 7.04 | 7.04 | 7.00 | 7.04 | 6.86 | - | 893 |
| Jul 21, 2026 | 7.04 | 7.04 | 6.80 | 7.04 | 6.86 | 0.57% | 66,755 |
| Jul 20, 2026 | 7.00 | 7.04 | 6.80 | 7.00 | 6.83 | 6.06% | 29,663 |
| Jul 17, 2026 | 6.60 | 7.02 | 6.60 | 6.60 | 6.44 | -5.98% | 20,443 |
| Jul 16, 2026 | 7.02 | 7.02 | 7.00 | 7.02 | 6.84 | 0.29% | 27,937 |
| Jul 15, 2026 | 7.00 | 7.10 | 7.00 | 7.00 | 6.83 | - | 131,907 |
| Jul 14, 2026 | 7.00 | 7.49 | 7.00 | 7.00 | 6.83 | -7.65% | 25,603 |
| Jul 13, 2026 | 7.58 | 7.59 | 6.60 | 7.58 | 7.39 | 0.13% | 34,108 |
| Jul 10, 2026 | 7.57 | 7.57 | 6.65 | 7.57 | 7.38 | 14.70% | 204,542 |
| Jul 9, 2026 | 6.60 | 6.65 | 6.60 | 6.60 | 6.44 | - | 16,033 |
| Jul 8, 2026 | 6.60 | 6.65 | 6.60 | 6.60 | 6.44 | -0.60% | 74,403 |
| Jul 7, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.47 | 0.61% | 671 |
| Jul 6, 2026 | 6.60 | 6.65 | 6.60 | 6.60 | 6.44 | 0.15% | 503,968 |
| Jul 3, 2026 | 6.59 | 6.59 | 6.45 | 6.59 | 6.43 | 0.15% | 119,013 |
| Jul 2, 2026 | 6.58 | 6.59 | 6.31 | 6.58 | 6.42 | -1.64% | 3,827 |
| Jul 1, 2026 | 6.69 | 6.70 | 6.20 | 6.69 | 6.52 | 7.90% | 511,381 |
| Jun 30, 2026 | 6.20 | 6.70 | 6.20 | 6.20 | 6.05 | -4.62% | 820,205 |
| Jun 29, 2026 | 6.50 | 6.62 | 6.50 | 6.50 | 6.34 | -1.81% | 61,677 |
| Jun 26, 2026 | 6.62 | 6.63 | 6.56 | 6.62 | 6.45 | -0.30% | 6,696 |