Lasco Financial Services Limited (JMSE:LASF)
Jamaica
· Delayed Price · Currency is JMD 1.640
-0.010 (-0.61%)
At close: Mar 5, 2026
Lasco Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.64 | 1.64 | 1.56 | 1.64 | 1.64 | -0.61% | 106,010 |
| Mar 4, 2026 | 1.65 | 1.65 | 1.56 | 1.65 | 1.65 | - | 11 |
| Mar 3, 2026 | 1.65 | 1.65 | 1.50 | 1.65 | 1.65 | - | 10,067 |
| Mar 2, 2026 | 1.65 | 1.65 | 1.63 | 1.65 | 1.65 | - | 3,227 |
| Feb 27, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | - | 28,514 |
| Feb 26, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | - | 3,020 |
| Feb 25, 2026 | 1.65 | 1.80 | 1.65 | 1.65 | 1.65 | -8.33% | 6,526 |
| Feb 24, 2026 | 1.80 | 1.82 | 1.80 | 1.80 | 1.80 | - | 46,024 |
| Feb 23, 2026 | 1.80 | 1.80 | 1.78 | 1.80 | 1.80 | - | 552 |
| Feb 20, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 12.50% | 5,561 |
| Feb 19, 2026 | 1.60 | 1.80 | 1.60 | 1.60 | 1.60 | -5.88% | 9,020 |
| Feb 17, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 2,507 |
| Feb 16, 2026 | 1.70 | 1.70 | 1.61 | 1.70 | 1.70 | - | 605 |
| Feb 13, 2026 | 1.70 | 1.70 | 1.59 | 1.70 | 1.70 | - | 8,019 |
| Feb 12, 2026 | 1.70 | 1.70 | 1.48 | 1.70 | 1.70 | - | 2,189 |
| Feb 11, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 314 |
| Feb 10, 2026 | 1.70 | 1.80 | 1.70 | 1.70 | 1.70 | - | 7,282 |
| Feb 9, 2026 | 1.70 | 1.80 | 1.60 | 1.70 | 1.70 | 17.24% | 2,418 |
| Feb 6, 2026 | 1.45 | 1.80 | 1.45 | 1.45 | 1.45 | -23.68% | 128,586 |
| Feb 5, 2026 | 1.90 | 1.90 | 1.60 | 1.90 | 1.90 | 18.75% | 383,841 |
| Feb 4, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | 0.63% | 2,292 |
| Feb 3, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | 107 |
| Feb 2, 2026 | 1.60 | 1.60 | 1.50 | 1.60 | 1.60 | - | 39,067 |
| Jan 30, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | 3,171 |
| Jan 29, 2026 | 1.50 | 1.60 | 1.45 | 1.50 | 1.50 | -6.25% | 17,892 |
| Jan 28, 2026 | 1.60 | 1.60 | 1.30 | 1.60 | 1.60 | 12.68% | 265,425 |
| Jan 27, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 38,138 |
| Jan 26, 2026 | 1.41 | 1.60 | 1.41 | 1.41 | 1.41 | -10.76% | 134,582 |
| Jan 23, 2026 | 1.58 | 1.58 | 1.42 | 1.58 | 1.58 | 11.27% | 13,008 |
| Jan 22, 2026 | 1.42 | 1.60 | 1.41 | 1.42 | 1.42 | -11.25% | 106,007 |
| Jan 21, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | 47,000 |
| Jan 20, 2026 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | -3.85% | 22,202 |
| Jan 19, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -2.50% | 5,020 |
| Jan 16, 2026 | 1.60 | 1.60 | 1.41 | 1.60 | 1.60 | 5.96% | 1,389 |
| Jan 15, 2026 | 1.51 | 1.60 | 1.50 | 1.51 | 1.51 | -5.63% | 15,716 |
| Jan 14, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 3,451 |
| Jan 13, 2026 | 1.60 | 1.88 | 1.60 | 1.60 | 1.60 | -14.89% | 6,158 |
| Jan 12, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 454 |
| Jan 9, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 278 |
| Jan 8, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 5 |
| Jan 7, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 501 |
| Jan 6, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.62% | 5,000 |
| Jan 5, 2026 | 1.85 | 1.85 | 1.77 | 1.85 | 1.85 | - | 136 |
| Jan 2, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.78% | 19 |
| Dec 31, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 200 |
| Dec 30, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1,917 |
| Dec 29, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 276 |
| Dec 24, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 203 |
| Dec 23, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.69% | 326 |
| Dec 22, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 2,478 |
| Dec 19, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 318,000 |
| Dec 17, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 477,080 |
| Dec 16, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 128,801 |
| Dec 15, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 252,011 |
| Dec 11, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.67% | 32,352 |
| Dec 10, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.12% | 200 |
| Dec 9, 2025 | 1.78 | 1.78 | 1.77 | 1.78 | 1.78 | 0.56% | 129,009 |
| Dec 8, 2025 | 1.77 | 1.78 | 1.77 | 1.77 | 1.77 | -4.32% | 15,480 |
| 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 |