Lasco Distributors Limited (JMSE:LASD)
Jamaica
· Delayed Price · Currency is JMD 3.640
0.00 (0.00%)
At close: Dec 4, 2025
Lasco Distributors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.64 | 3.64 | 3.62 | 3.64 | 3.64 | - | 2,575 |
| Dec 4, 2025 | 3.64 | 3.64 | 3.60 | 3.64 | 3.64 | - | 7,794 |
| Dec 3, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.28% | 18,839 |
| Dec 2, 2025 | 3.63 | 3.63 | 3.62 | 3.63 | 3.63 | 3.71% | 36,474 |
| Dec 1, 2025 | 3.50 | 3.64 | 3.50 | 3.50 | 3.50 | -3.85% | 66,266 |
| Nov 28, 2025 | 3.64 | 3.64 | 3.41 | 3.64 | 3.64 | - | 22,323 |
| Nov 27, 2025 | 3.64 | 3.68 | 3.36 | 3.64 | 3.64 | -1.09% | 58,069 |
| Nov 26, 2025 | 3.68 | 3.68 | 3.66 | 3.68 | 3.68 | 0.55% | 14,613 |
| Nov 25, 2025 | 3.66 | 3.66 | 3.65 | 3.66 | 3.66 | 1.67% | 55,902 |
| Nov 24, 2025 | 3.60 | 3.60 | 3.36 | 3.60 | 3.60 | -1.10% | 22,211 |
| Nov 21, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 7.69% | 300 |
| Nov 20, 2025 | 3.38 | 3.65 | 3.38 | 3.38 | 3.38 | -7.90% | 19,309 |
| Nov 19, 2025 | 3.67 | 3.67 | 3.45 | 3.67 | 3.67 | 6.38% | 5,444 |
| Nov 18, 2025 | 3.45 | 3.68 | 3.45 | 3.45 | 3.45 | -5.99% | 509,329 |
| Nov 17, 2025 | 3.67 | 3.67 | 3.54 | 3.67 | 3.67 | 3.67% | 2,279 |
| Nov 14, 2025 | 3.54 | 3.54 | 3.38 | 3.54 | 3.54 | 0.85% | 17,439 |
| Nov 13, 2025 | 3.51 | 3.51 | 3.38 | 3.51 | 3.51 | 3.85% | 4,978 |
| Nov 12, 2025 | 3.38 | 3.52 | 3.38 | 3.38 | 3.38 | -0.59% | 41,736 |
| Nov 11, 2025 | 3.40 | 3.55 | 3.40 | 3.40 | 3.40 | -4.23% | 41,135 |
| Nov 10, 2025 | 3.55 | 3.55 | 3.35 | 3.55 | 3.55 | -3.53% | 12,955 |
| Nov 7, 2025 | 3.68 | 3.68 | 3.34 | 3.68 | 3.68 | 3.66% | 305,195 |
| Nov 6, 2025 | 3.55 | 3.55 | 3.50 | 3.55 | 3.55 | -3.53% | 34,125 |
| Nov 5, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -3.66% | 1,710 |
| Nov 4, 2025 | 3.82 | 3.82 | 3.55 | 3.82 | 3.82 | 0.53% | 22,037 |
| Nov 3, 2025 | 3.80 | 3.81 | 3.80 | 3.80 | 3.80 | -0.52% | 12,888 |
| Oct 31, 2025 | 3.82 | 3.82 | 3.81 | 3.82 | 3.82 | - | 17,028 |
| Oct 30, 2025 | 3.82 | 3.82 | 3.80 | 3.82 | 3.82 | 1.60% | 128,610 |
| Oct 24, 2025 | 3.76 | 3.81 | 3.76 | 3.76 | 3.76 | -0.79% | 24,104 |
| Oct 23, 2025 | 3.79 | 3.79 | 3.74 | 3.79 | 3.79 | 1.34% | 20,564 |
| Oct 22, 2025 | 3.74 | 3.79 | 3.74 | 3.74 | 3.74 | - | 1,228 |
| Oct 21, 2025 | 3.74 | 3.75 | 3.74 | 3.74 | 3.74 | -1.58% | 115,242 |
| Oct 17, 2025 | 3.80 | 3.81 | 3.74 | 3.80 | 3.80 | 1.33% | 429 |
| Oct 16, 2025 | 3.75 | 3.82 | 3.75 | 3.75 | 3.75 | -2.34% | 21,516 |
| Oct 15, 2025 | 3.84 | 3.89 | 3.71 | 3.84 | 3.84 | 9.71% | 5,500 |
| Oct 14, 2025 | 3.50 | 3.89 | 3.50 | 3.50 | 3.50 | -1.41% | 92,193 |
| Oct 13, 2025 | 3.55 | 3.55 | 3.50 | 3.55 | 3.55 | 1.43% | 10,556 |
| Oct 10, 2025 | 3.50 | 3.50 | 3.30 | 3.50 | 3.50 | 2.64% | 47,583 |
| Oct 9, 2025 | 3.41 | 3.50 | 3.30 | 3.41 | 3.41 | 1.49% | 182,136 |
| Oct 8, 2025 | 3.36 | 3.36 | 3.30 | 3.36 | 3.36 | 1.82% | 143,020 |
| Oct 7, 2025 | 3.30 | 3.36 | 3.30 | 3.30 | 3.30 | - | 48,460 |
| Oct 6, 2025 | 3.30 | 3.36 | 3.30 | 3.30 | 3.30 | - | 30,627 |
| Oct 3, 2025 | 3.30 | 3.36 | 3.20 | 3.30 | 3.30 | 3.12% | 17,528 |
| Oct 2, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -8.05% | 10,143 |
| Oct 1, 2025 | 3.48 | 3.48 | 3.20 | 3.48 | 3.48 | - | 328,708 |
| Sep 30, 2025 | 3.48 | 3.49 | 3.10 | 3.48 | 3.48 | 8.75% | 35,776 |
| Sep 29, 2025 | 3.20 | 3.50 | 3.14 | 3.20 | 3.20 | 4.23% | 64,534 |
| Sep 26, 2025 | 3.07 | 3.07 | 3.01 | 3.07 | 3.07 | 1.32% | 833,100 |
| Sep 25, 2025 | 3.03 | 3.55 | 3.01 | 3.03 | 3.03 | -10.88% | 774,000 |
| Sep 24, 2025 | 3.40 | 3.56 | 3.30 | 3.40 | 3.40 | 3.03% | 174,890 |
| Sep 23, 2025 | 3.30 | 3.52 | 3.30 | 3.30 | 3.30 | -5.71% | 49,667 |
| Sep 22, 2025 | 3.50 | 3.50 | 3.26 | 3.50 | 3.50 | 3.55% | 90,254 |
| Sep 19, 2025 | 3.38 | 3.49 | 3.38 | 3.38 | 3.38 | -2.87% | 2,741,920 |
| Sep 18, 2025 | 3.48 | 3.48 | 3.38 | 3.48 | 3.48 | - | 24,584 |
| Sep 17, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2.35% | 10,395 |
| Sep 16, 2025 | 3.40 | 3.56 | 3.40 | 3.40 | 3.40 | -4.23% | 163,937 |
| Sep 15, 2025 | 3.55 | 3.56 | 3.54 | 3.55 | 3.55 | -0.28% | 7,971 |
| Sep 12, 2025 | 3.56 | 3.56 | 3.45 | 3.56 | 3.56 | 3.19% | 77,235 |
| Sep 11, 2025 | 3.45 | 3.55 | 3.45 | 3.45 | 3.45 | -0.58% | 10,272 |
| Sep 10, 2025 | 3.47 | 3.55 | 3.45 | 3.47 | 3.47 | -2.25% | 5,706 |
| Sep 9, 2025 | 3.55 | 3.55 | 3.45 | 3.55 | 3.55 | - | 8,035 |
| Sep 8, 2025 | 3.55 | 3.55 | 3.45 | 3.55 | 3.55 | 3.50% | 12,658 |
| Sep 5, 2025 | 3.43 | 3.56 | 3.41 | 3.43 | 3.43 | -3.38% | 3,139 |
| Sep 4, 2025 | 3.55 | 3.55 | 3.40 | 3.55 | 3.55 | - | 6,586 |
| Sep 3, 2025 | 3.55 | 3.56 | 3.40 | 3.55 | 3.55 | 1.43% | 290,957 |
| Sep 2, 2025 | 3.50 | 3.50 | 3.39 | 3.50 | 3.50 | 2.94% | 39,129 |
| Sep 1, 2025 | 3.40 | 3.40 | 3.38 | 3.40 | 3.40 | -2.30% | 1,504 |
| Aug 29, 2025 | 3.48 | 3.50 | 3.30 | 3.48 | 3.48 | 5.45% | 20,235 |
| Aug 28, 2025 | 3.30 | 3.30 | 3.06 | 3.30 | 3.30 | - | 138,117 |
| Aug 27, 2025 | 3.30 | 3.49 | 3.30 | 3.30 | 3.30 | -5.44% | 108,661 |
| Aug 26, 2025 | 3.49 | 3.49 | 3.48 | 3.49 | 3.49 | 1.16% | 59,459 |
| Aug 25, 2025 | 3.45 | 3.50 | 3.45 | 3.45 | 3.45 | -1.43% | 17,440 |
| Aug 22, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 28,660 |
| Aug 21, 2025 | 3.50 | 3.54 | 3.50 | 3.50 | 3.50 | -1.13% | 650 |
| Aug 20, 2025 | 3.54 | 3.54 | 3.50 | 3.54 | 3.54 | - | 30,189 |
| Aug 19, 2025 | 3.54 | 3.54 | 3.50 | 3.54 | 3.54 | 1.14% | 2,983 |
| Aug 18, 2025 | 3.50 | 3.54 | 3.50 | 3.50 | 3.50 | - | 10,861 |
| Aug 15, 2025 | 3.50 | 3.54 | 3.50 | 3.50 | 3.50 | -1.13% | 7,132 |
| Aug 14, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.84% | 2,703 |
| Aug 13, 2025 | 3.57 | 3.57 | 3.50 | 3.57 | 3.57 | 2.00% | 3,422 |
| Aug 12, 2025 | 3.50 | 3.55 | 3.50 | 3.50 | 3.50 | -1.96% | 445,530 |
| Aug 11, 2025 | 3.57 | 3.57 | 3.55 | 3.57 | 3.57 | - | 16,650 |
| Aug 8, 2025 | 3.57 | 3.57 | 3.50 | 3.57 | 3.57 | 2.00% | 25,914 |
| Aug 7, 2025 | 3.50 | 3.57 | 3.50 | 3.50 | 3.50 | -2.23% | 10,806 |
| Aug 5, 2025 | 3.58 | 3.59 | 3.50 | 3.58 | 3.58 | - | 228,985 |
| Aug 4, 2025 | 3.58 | 3.59 | 3.58 | 3.58 | 3.58 | - | 30,884 |
| Jul 31, 2025 | 3.58 | 3.59 | 3.58 | 3.58 | 3.58 | 1.42% | 5,686 |
| Jul 30, 2025 | 3.53 | 3.60 | 3.50 | 3.53 | 3.53 | -1.67% | 52,739 |
| Jul 29, 2025 | 3.59 | 3.60 | 3.59 | 3.59 | 3.59 | -0.28% | 4,549 |
| Jul 28, 2025 | 3.60 | 3.60 | 3.59 | 3.60 | 3.60 | - | 13,945 |
| Jul 25, 2025 | 3.60 | 3.60 | 3.56 | 3.60 | 3.60 | - | 8,752 |
| Jul 24, 2025 | 3.60 | 3.60 | 3.58 | 3.60 | 3.60 | - | 16,195 |
| Jul 23, 2025 | 3.60 | 3.60 | 3.55 | 3.60 | 3.60 | - | 6,137 |
| Jul 22, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 16,543 |
| Jul 21, 2025 | 3.60 | 3.81 | 3.60 | 3.60 | 3.60 | -5.76% | 2,485 |
| Jul 18, 2025 | 3.82 | 3.82 | 3.50 | 3.82 | 3.82 | 1.87% | 8,337 |
| Jul 17, 2025 | 3.75 | 3.80 | 3.75 | 3.75 | 3.75 | -1.32% | 1,854 |
| Jul 16, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 5,458 |
| Jul 15, 2025 | 3.80 | 3.82 | 3.80 | 3.80 | 3.80 | -0.52% | 2,915 |
| Jul 14, 2025 | 3.82 | 3.83 | 3.57 | 3.82 | 3.82 | 11.70% | 3,937 |
| Jul 11, 2025 | 3.42 | 3.83 | 3.42 | 3.42 | 3.42 | -10.70% | 89,757 |