Lasco Financial Services Limited (JMSE:LASF)
Jamaica
· Delayed Price · Currency is JMD 1.850
-0.050 (-2.63%)
At close: Dec 5, 2025
Lasco Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.63% | 26 |
| Dec 4, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | 236 |
| Dec 3, 2025 | 1.91 | 1.91 | 1.80 | 1.91 | 1.91 | 7.91% | 8,365 |
| Dec 2, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 964 |
| Dec 1, 2025 | 1.77 | 1.92 | 1.77 | 1.77 | 1.77 | -7.81% | 18,403 |
| Nov 28, 2025 | 1.92 | 1.93 | 1.77 | 1.92 | 1.92 | 7.87% | 41,200 |
| Nov 27, 2025 | 1.78 | 1.78 | 1.77 | 1.78 | 1.78 | 0.56% | 3,868 |
| Nov 26, 2025 | 1.77 | 1.93 | 1.77 | 1.77 | 1.77 | -1.12% | 182,342 |
| Nov 25, 2025 | 1.79 | 1.80 | 1.77 | 1.79 | 1.79 | -8.21% | 20,730 |
| Nov 24, 2025 | 1.95 | 1.95 | 1.80 | 1.95 | 1.95 | 8.33% | 10,053 |
| Nov 21, 2025 | 1.80 | 1.95 | 1.78 | 1.80 | 1.80 | -7.69% | 6,650 |
| Nov 20, 2025 | 1.95 | 1.95 | 1.77 | 1.95 | 1.95 | 4.28% | 45,272 |
| Nov 19, 2025 | 1.87 | 1.88 | 1.87 | 1.87 | 1.87 | -5.56% | 2,199,718 |
| Nov 18, 2025 | 1.98 | 1.98 | 1.88 | 1.98 | 1.98 | 5.32% | 1,000,006 |
| Nov 17, 2025 | 1.88 | 1.90 | 1.88 | 1.88 | 1.88 | - | 32,760 |
| Nov 14, 2025 | 1.88 | 1.99 | 1.88 | 1.88 | 1.88 | - | 17,203 |
| Nov 13, 2025 | 1.88 | 1.99 | 1.88 | 1.88 | 1.88 | -1.05% | 19,689 |
| Nov 12, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.53% | 10,000 |
| Nov 11, 2025 | 1.89 | 1.95 | 1.89 | 1.89 | 1.89 | -3.08% | 21,274 |
| Nov 10, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 204,646 |
| Nov 7, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 3.72% | 76 |
| Nov 6, 2025 | 1.88 | 1.95 | 1.88 | 1.88 | 1.88 | -3.59% | 3,615 |
| Nov 5, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 3.72% | 100 |
| Nov 4, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -3.59% | 103,643 |
| Nov 3, 2025 | 1.95 | 1.95 | 1.88 | 1.95 | 1.95 | -2.01% | 4,984 |
| Oct 31, 2025 | 1.99 | 1.99 | 1.88 | 1.99 | 1.99 | - | 11,000 |
| Oct 30, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 80 |
| Oct 24, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 10 |
| Oct 23, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 5.85% | 4,700 |
| Oct 22, 2025 | 1.88 | 1.98 | 1.88 | 1.88 | 1.88 | - | 61,226 |
| Oct 21, 2025 | 1.88 | 1.98 | 1.88 | 1.88 | 1.88 | - | 27,937 |
| Oct 17, 2025 | 1.88 | 1.99 | 1.88 | 1.88 | 1.88 | -5.53% | 835 |
| Oct 16, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 5.85% | 933 |
| Oct 14, 2025 | 1.88 | 1.99 | 1.88 | 1.88 | 1.88 | -5.53% | 4,401 |
| Oct 13, 2025 | 1.99 | 1.99 | 1.88 | 1.99 | 1.99 | 2.05% | 2,910 |
| Oct 10, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 3.72% | 5,882 |
| Oct 8, 2025 | 1.88 | 1.90 | 1.88 | 1.88 | 1.88 | -1.05% | 8,152 |
| Oct 6, 2025 | 1.90 | 1.95 | 1.88 | 1.90 | 1.90 | - | 16,034 |
| Oct 3, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.06% | 5,143 |
| Oct 2, 2025 | 1.88 | 1.90 | 1.88 | 1.88 | 1.88 | -1.05% | 9,337 |
| Oct 1, 2025 | 1.90 | 1.90 | 1.88 | 1.90 | 1.90 | - | 45,600 |
| Sep 30, 2025 | 1.90 | 1.90 | 1.88 | 1.90 | 1.90 | - | 67,050 |
| Sep 29, 2025 | 1.90 | 1.90 | 1.88 | 1.90 | 1.90 | 1.06% | 57,843 |
| Sep 26, 2025 | 1.88 | 1.90 | 1.88 | 1.88 | 1.88 | -1.05% | 22,975 |
| Sep 25, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 4 |
| Sep 24, 2025 | 1.90 | 1.90 | 1.88 | 1.90 | 1.90 | 1.06% | 236,780 |
| Sep 23, 2025 | 1.88 | 1.90 | 1.88 | 1.88 | 1.88 | -1.05% | 79,097 |
| Sep 22, 2025 | 1.90 | 1.90 | 1.88 | 1.90 | 1.90 | 1.06% | 55,120 |
| Sep 19, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 18,497 |
| Sep 18, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | 2,500 |
| Sep 17, 2025 | 1.90 | 1.90 | 1.88 | 1.90 | 1.90 | - | 1,266 |
| Sep 16, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 1,989 |
| Sep 15, 2025 | 1.90 | 1.90 | 1.88 | 1.90 | 1.90 | 1.06% | 4,625 |
| Sep 12, 2025 | 1.88 | 1.90 | 1.88 | 1.88 | 1.88 | -0.53% | 100,135 |
| Sep 11, 2025 | 1.89 | 1.89 | 1.88 | 1.89 | 1.89 | 0.53% | 5,532 |
| Sep 10, 2025 | 1.88 | 1.90 | 1.88 | 1.88 | 1.88 | -2.08% | 3,447 |
| Sep 9, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2.13% | 6,315 |
| Sep 8, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | 2,000 |
| Sep 5, 2025 | 1.90 | 1.90 | 1.88 | 1.90 | 1.90 | - | 8,732 |
| Sep 3, 2025 | 1.90 | 1.95 | 1.90 | 1.90 | 1.90 | 1.06% | 37,516 |
| Sep 1, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -3.59% | 977 |
| Aug 29, 2025 | 1.95 | 1.95 | 1.88 | 1.95 | 1.95 | 10.17% | 53,438 |
| Aug 28, 2025 | 1.77 | 1.78 | 1.77 | 1.77 | 1.77 | -0.56% | 90,056 |
| Aug 27, 2025 | 1.78 | 1.90 | 1.78 | 1.78 | 1.78 | -6.32% | 4,501 |
| Aug 26, 2025 | 1.90 | 1.90 | 1.78 | 1.90 | 1.90 | -3.06% | 38,504 |
| Aug 25, 2025 | 1.96 | 1.96 | 1.78 | 1.96 | 1.96 | 10.11% | 5,553 |
| Aug 22, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -6.32% | 58,423 |
| Aug 21, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 2,000 |
| Aug 20, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 6.74% | 5,000 |
| Aug 19, 2025 | 1.78 | 1.90 | 1.78 | 1.78 | 1.78 | -6.32% | 18,832 |
| Aug 18, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 11,687 |
| Aug 15, 2025 | 1.90 | 1.90 | 1.78 | 1.90 | 1.90 | - | 7,363 |
| Aug 14, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 424 |
| Aug 13, 2025 | 1.90 | 1.90 | 1.78 | 1.90 | 1.90 | - | 513 |
| Aug 12, 2025 | 1.90 | 1.98 | 1.90 | 1.90 | 1.90 | -4.04% | 1,184 |
| Aug 11, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 11.24% | 8,228 |
| Aug 8, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -9.18% | 527 |
| Aug 5, 2025 | 1.96 | 1.98 | 1.96 | 1.96 | 1.96 | -1.01% | 51,065 |
| Aug 4, 2025 | 1.98 | 1.98 | 1.78 | 1.98 | 1.98 | - | 1,086 |
| Jul 31, 2025 | 1.98 | 1.98 | 1.78 | 1.98 | 1.98 | 11.24% | 238,004 |
| Jul 30, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -10.10% | 10,000 |
| Jul 29, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 87 |
| Jul 28, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.50% | 2,007 |
| Jul 25, 2025 | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | - | 1,339 |
| Jul 24, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 5,467 |
| Jul 23, 2025 | 1.99 | 1.99 | 1.78 | 1.99 | 1.99 | - | 32,720 |
| Jul 22, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 7,500 |
| Jul 21, 2025 | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | - | 2,088 |
| Jul 18, 2025 | 1.99 | 1.99 | 1.93 | 1.99 | 1.99 | 11.80% | 6,500 |
| Jul 17, 2025 | 1.78 | 1.99 | 1.78 | 1.78 | 1.78 | -10.55% | 8,950 |
| Jul 16, 2025 | 1.99 | 1.99 | 1.85 | 1.99 | 1.99 | 7.57% | 2,467 |
| Jul 11, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 3.93% | 1,256 |
| Jul 10, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -3.78% | 1,414,732 |
| Jul 8, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 180 |
| Jul 7, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 3.93% | 1,743 |
| Jul 4, 2025 | 1.78 | 1.90 | 1.78 | 1.78 | 1.78 | -8.72% | 56,068 |
| Jul 3, 2025 | 1.95 | 2.00 | 1.95 | 1.95 | 1.95 | -4.88% | 200,148 |
| Jul 2, 2025 | 2.05 | 2.05 | 2.00 | 2.05 | 2.05 | 2.50% | 2,039 |
| Jul 1, 2025 | 2.00 | 2.00 | 1.90 | 2.00 | 2.00 | 8.70% | 476 |
| Jun 30, 2025 | 1.84 | 1.84 | 1.80 | 1.84 | 1.84 | 3.37% | 307,105 |