Lumber Depot Limited (JMSE:LUMBER)
2.850
+0.160 (5.95%)
At close: Oct 24, 2025
Lumber Depot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2.85 | 2.85 | 2.60 | 2.85 | 2.85 | 5.95% | 1,848,895 |
| Oct 23, 2025 | 2.69 | 2.69 | 2.59 | 2.69 | 2.69 | 2.28% | 41,580 |
| Oct 22, 2025 | 2.63 | 2.64 | 2.63 | 2.63 | 2.63 | -0.75% | 1,355 |
| Oct 21, 2025 | 2.65 | 2.65 | 2.41 | 2.65 | 2.65 | 1.92% | 166,078 |
| Oct 17, 2025 | 2.60 | 2.70 | 2.60 | 2.60 | 2.60 | -3.70% | 40,507 |
| Oct 16, 2025 | 2.70 | 2.70 | 2.69 | 2.70 | 2.70 | - | 43,360 |
| Oct 15, 2025 | 2.70 | 2.70 | 2.69 | 2.70 | 2.70 | - | 1,500 |
| Oct 14, 2025 | 2.70 | 2.70 | 2.69 | 2.70 | 2.70 | 6.72% | 2,301 |
| Oct 13, 2025 | 2.53 | 2.69 | 2.53 | 2.53 | 2.53 | -0.39% | 55,646 |
| Oct 10, 2025 | 2.54 | 2.69 | 2.54 | 2.54 | 2.54 | -0.78% | 18,877 |
| Oct 9, 2025 | 2.56 | 2.68 | 2.54 | 2.56 | 2.56 | 1.19% | 21,179 |
| Oct 8, 2025 | 2.53 | 2.69 | 2.53 | 2.53 | 2.53 | -0.39% | 2,657 |
| Oct 7, 2025 | 2.54 | 2.70 | 2.53 | 2.54 | 2.54 | 0.79% | 8,019 |
| Oct 6, 2025 | 2.52 | 2.69 | 2.52 | 2.52 | 2.52 | -0.40% | 102,078 |
| Oct 3, 2025 | 2.53 | 2.56 | 2.53 | 2.53 | 2.53 | 0.80% | 502 |
| Oct 2, 2025 | 2.51 | 2.64 | 2.50 | 2.51 | 2.51 | -5.28% | 6,794 |
| Oct 1, 2025 | 2.65 | 2.70 | 2.40 | 2.65 | 2.65 | 2.71% | 1,143,050 |
| Sep 30, 2025 | 2.58 | 2.70 | 2.58 | 2.58 | 2.58 | 1.18% | 3,876 |
| Sep 29, 2025 | 2.55 | 2.70 | 2.55 | 2.55 | 2.55 | -8.93% | 8,513 |
| Sep 26, 2025 | 2.72 | 2.80 | 2.80 | 2.80 | 2.72 | - | 2,400 |
| Sep 25, 2025 | 2.72 | 2.80 | 2.79 | 2.80 | 2.72 | 0.36% | 35,429 |
| Sep 24, 2025 | 2.71 | 2.80 | 2.79 | 2.79 | 2.71 | -0.36% | 1,791 |
| Sep 23, 2025 | 2.72 | 2.80 | 2.79 | 2.80 | 2.72 | - | 3,827 |
| Sep 22, 2025 | 2.72 | 2.80 | 2.80 | 2.80 | 2.72 | - | 362 |
| Sep 19, 2025 | 2.72 | 2.80 | 2.79 | 2.80 | 2.72 | 0.36% | 8,800 |
| Sep 18, 2025 | 2.71 | 2.79 | 2.50 | 2.79 | 2.71 | - | 15,754 |
| Sep 17, 2025 | 2.71 | 2.80 | 2.52 | 2.79 | 2.71 | -0.36% | 15,441 |
| Sep 16, 2025 | 2.72 | 2.80 | 2.60 | 2.80 | 2.72 | - | 1,500 |
| Sep 15, 2025 | 2.72 | 2.80 | 2.57 | 2.80 | 2.72 | 2.19% | 121,957 |
| Sep 12, 2025 | 2.66 | 2.77 | 2.50 | 2.74 | 2.66 | 5.79% | 19,512 |
| Sep 11, 2025 | 2.52 | 2.59 | 2.59 | 2.59 | 2.52 | -0.38% | 5,000 |
| Sep 10, 2025 | 2.53 | 2.60 | 2.50 | 2.60 | 2.53 | - | 910 |
| Sep 9, 2025 | 2.53 | 2.74 | 2.60 | 2.60 | 2.53 | - | 4,225 |
| Sep 8, 2025 | 2.53 | 2.69 | 2.60 | 2.60 | 2.53 | -3.70% | 20,078 |
| Sep 5, 2025 | 2.62 | 2.74 | 2.43 | 2.70 | 2.62 | 0.75% | 87,422 |
| Sep 4, 2025 | 2.60 | 2.69 | 2.55 | 2.68 | 2.60 | -0.37% | 2,517 |
| Sep 3, 2025 | 2.61 | 2.69 | 2.43 | 2.69 | 2.61 | - | 2,950 |
| Sep 2, 2025 | 2.61 | 2.69 | 2.60 | 2.69 | 2.61 | - | 5,048 |
| Sep 1, 2025 | 2.61 | 2.69 | 2.42 | 2.69 | 2.61 | 3.07% | 11,797 |
| Aug 29, 2025 | 2.54 | 2.70 | 2.60 | 2.61 | 2.54 | -3.33% | 15,278 |
| Aug 28, 2025 | 2.62 | 2.70 | 2.60 | 2.70 | 2.62 | - | 1,600 |
| Aug 26, 2025 | 2.62 | 2.70 | 2.70 | 2.70 | 2.62 | - | 529 |
| Aug 25, 2025 | 2.62 | 2.70 | 2.64 | 2.70 | 2.62 | 0.37% | 19,342 |
| Aug 22, 2025 | 2.61 | 2.69 | 2.56 | 2.69 | 2.61 | 3.46% | 16,065 |
| Aug 21, 2025 | 2.53 | 2.60 | 2.57 | 2.60 | 2.53 | 1.17% | 31,400 |
| Aug 20, 2025 | 2.50 | 2.70 | 2.53 | 2.57 | 2.50 | -4.81% | 65,695 |
| Aug 19, 2025 | 2.62 | 2.70 | 2.70 | 2.70 | 2.62 | -1.10% | 900 |
| Aug 18, 2025 | 2.65 | 2.73 | 2.73 | 2.73 | 2.65 | - | 750 |
| Aug 15, 2025 | 2.65 | 2.73 | 2.73 | 2.73 | 2.65 | 8.33% | 1,000 |
| Aug 14, 2025 | 2.45 | 2.76 | 2.52 | 2.52 | 2.45 | 0.80% | 26,379 |