Lasco Manufacturing Limited (JMSE:LASM)
Jamaica · Delayed Price · Currency is JMD 7.50
-0.05 (-0.66%)
At close: Sep 28, 2026
Lasco Manufacturing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 7.55 | 7.60 | 7.49 | 7.55 | 7.55 | -0.66% | 32,299 |
| Sep 24, 2026 | 7.60 | 7.80 | 7.60 | 7.60 | 7.60 | -2.56% | 34,621 |
| Sep 23, 2026 | 7.80 | 7.80 | 7.50 | 7.80 | 7.80 | 4.14% | 62,339 |
| Sep 22, 2026 | 7.49 | 7.50 | 7.36 | 7.49 | 7.49 | -0.13% | 41,749 |
| Sep 21, 2026 | 7.50 | 7.80 | 7.50 | 7.50 | 7.50 | -3.85% | 54,447 |
| Sep 18, 2026 | 7.80 | 7.80 | 7.78 | 7.80 | 7.80 | 0.13% | 17,476 |
| Sep 17, 2026 | 7.79 | 7.80 | 7.79 | 7.79 | 7.79 | -0.13% | 36,105 |
| Sep 16, 2026 | 7.80 | 7.80 | 7.70 | 7.80 | 7.80 | 1.30% | 46,952 |
| Sep 15, 2026 | 7.70 | 7.70 | 7.60 | 7.70 | 7.70 | 5.48% | 75,843 |
| Sep 14, 2026 | 7.30 | 7.68 | 7.08 | 7.30 | 7.30 | -4.95% | 220,211 |
| Sep 11, 2026 | 7.68 | 7.68 | 7.67 | 7.68 | 7.68 | 1.72% | 7,577 |
| Sep 10, 2026 | 7.55 | 7.80 | 7.55 | 7.55 | 7.55 | -0.66% | 6,708,730 |
| Sep 9, 2026 | 7.60 | 7.81 | 7.60 | 7.60 | 7.60 | -2.69% | 109,414 |
| Sep 8, 2026 | 7.81 | 7.81 | 7.80 | 7.81 | 7.81 | 0.13% | 30,423 |
| Sep 7, 2026 | 7.80 | 7.81 | 7.80 | 7.80 | 7.80 | -0.13% | 97,510 |
| 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 |