Search
Close this search box.

Price History

LASCO MANUFACTURING LIMITED (LASM)

August 17, 2023 through August 16, 2024

TIP: Select short periods when viewing stocks.

  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2024-08-16 31,897 6.88 6.60 -0.03 6.88 6.89
2024-08-15 42,888 6.54 6.63 0.02 6.60 6.89
2024-08-14 846,677 7.07 6.61 -0.04 6.99 7.07
2024-08-13 58,916 6.52 6.65 -0.30 6.51 6.99
2024-08-12 103,366 6.90 6.95 -0.34 6.90 7.20
2024-08-09 47,372 7.23 7.29 -0.01 6.91 7.50
2024-08-08 95,939 7.50 7.30 0.49 6.85 7.50
2024-08-07 111,082 7.20 6.81 0.49 6.21 7.19
2024-08-05 125,429 6.93 6.32 -0.62 6.09 6.93
2024-08-02 31,414 6.93 6.94 0.49 6.45 6.93
2024-07-31 148,240 7.12 6.45 0.25 6.50 7.10
2024-07-30 37,462 6.17 6.20 -0.10 6.15 6.17
2024-07-29 503,979 6.30 6.30 -0.19 6.17 6.45
2024-07-26 1,644 6.49 6.49 0.32 6.17 6.49
2024-07-25 516,282 6.50 6.17 0.15 6.10 6.50
2024-07-24 15,387 6.10 6.02 0.21 5.81 6.10
2024-07-23 488,669 5.80 5.81 -0.27 5.90 5.99
2024-07-22 7,291 6.03 6.08 0.05 5.94 6.05
2024-07-19 13,424 6.10 6.03 -0.22 5.94 6.10
2024-07-18 4,050 6.25 6.25 0.00 6.21 6.23
2024-07-17 13,240 6.24 6.25 0.00 6.21 6.25
2024-07-16 8,633 6.25 6.25 0.21 6.21 6.24
2024-07-15 2,990 6.30 6.04 -0.08 5.94 6.25
2024-07-12 85,389 6.25 6.12 0.06 5.71 6.40
2024-07-11 12,934 6.07 6.06 0.04 6.05 6.10
2024-07-10 312,481 6.00 6.02 -0.36 5.95 6.29
2024-07-09 12,050 6.40 6.38 0.06 6.15 6.40
2024-07-08 4,407 6.39 6.32 -0.08 6.07 6.39
2024-07-05 8,367 6.38 6.40 -0.06 6.06 6.45
2024-07-04 2,838 6.45 6.46 0.41 6.05 6.45
2024-07-02 2,910,256 6.00 6.05 -0.34 5.95 6.47
2024-07-01 25,441 6.45 6.39 0.12 6.35 6.50
2024-06-28 68,835 6.26 6.27 -0.21 6.26 6.50
2024-06-27 19,005 6.50 6.48 -0.02 6.30 6.50
2024-06-26 21,846 6.46 6.50 0.29 6.25 6.50
2024-06-25 18,342 6.37 6.21 -0.16 6.20 6.46
2024-06-24 20,117 6.49 6.37 0.19 6.20 6.47
2024-06-21 186,740 6.13 6.18 -0.35 6.13 6.48
2024-06-20 12,952 6.30 6.53 0.01 6.30 6.56
2024-06-19 29,815 6.55 6.52 -0.17 6.46 6.60
2024-06-18 112,085 6.27 6.69 -0.07 6.26 6.85
2024-06-17 45,849 6.94 6.76 0.20 6.55 6.96
2024-06-14 150,845 6.60 6.56 -0.19 6.95 6.97
2024-06-13 440,062 7.00 6.75 0.62 6.21 7.00
2024-06-12 119,243 6.45 6.13 0.15 6.07 6.45
2024-06-11 277,458 6.46 5.98 0.46 6.02 6.46
2024-06-10 565,565 5.95 5.52 -0.45 5.90 5.95
2024-06-07 7,209 5.98 5.97 0.00 5.97 5.98
2024-06-06 44,565 6.00 5.97 0.02 5.60 5.99
2024-06-05 43,846 5.85 5.95 0.38 5.50 5.98
2024-06-04 73,724 5.40 5.57 -0.09 5.40 5.66
2024-06-03 15,588 5.50 5.66 0.19 5.49 5.80
2024-05-31 60,166 5.49 5.47 0.28 5.49 5.68
2024-05-30 2,346,526 5.16 5.19 -0.11 5.17 5.41
2024-05-29 165,808 5.40 5.30 -0.01 5.37 5.40
2024-05-28 33,494 5.36 5.31 -0.02 5.30 5.36
2024-05-27 21,847 5.39 5.33 -0.05 5.37 5.39
2024-05-24 4,051 5.30 5.38 0.08 5.30 5.41
2024-05-22 132,501 5.41 5.30 -0.22 5.40 5.41
2024-05-21 175 5.52 5.52 0.00 5.40 5.50
2024-05-20 537,047 5.70 5.52 0.31 5.65 5.70
2024-05-17 23,890 5.38 5.21 0.04 5.28 5.38
2024-05-16 91,640 5.20 5.17 -0.27 5.20 5.37
2024-05-15 7,449 5.38 5.44 0.30 5.15 5.38
2024-05-14 52,230 5.11 5.14 -0.02 5.11 5.49
2024-05-13 31,861 5.14 5.16 -0.27 5.46 5.50
2024-05-10 5,600 5.47 5.43 0.25 5.15 5.47
2024-05-09 14,074 5.15 5.18 -0.36 5.14 5.48
2024-05-08 22,546 5.55 5.54 0.09 5.50 5.55
2024-05-07 108,774 5.48 5.45 0.29 5.11 5.48
2024-05-06 13,838 5.10 5.16 0.07 5.20 5.29
2024-05-03 5,977 5.05 5.09 0.01 5.05 5.28
2024-05-02 197,261 5.29 5.08 -0.04 5.05 5.29
2024-05-01 41,454 5.25 5.12 -0.17 5.20 5.30
2024-04-30 4,137 5.29 5.29 -0.03 5.27 5.29
2024-04-29 5,377 5.22 5.32 -0.16 5.43 5.54
2024-04-26 9,027 5.54 5.48 -0.03 5.21 5.50
2024-04-25 50,902 5.45 5.51 0.04 5.20 5.55
2024-04-24 201,561 5.45 5.47 0.02 5.53 5.55
2024-04-23 109,539 5.45 5.45 0.23 5.18 5.45
2024-04-22 276,536 5.47 5.22 -0.31 5.45 5.47
2024-04-19 3,525 5.55 5.53 -0.02 5.38 5.55
2024-04-18 11,534 5.55 5.55 0.19 5.38 5.55
2024-04-17 32,309 5.33 5.36 0.04 5.33 5.40
2024-04-16 35,532 5.25 5.32 -0.15 5.25 5.40
2024-04-15 74,798 5.55 5.47 0.30 5.54 5.55
2024-04-12 5,100 5.41 5.17 -0.29 5.18 5.41
2024-04-11 31,399 5.40 5.46 0.05 5.38 5.41
2024-04-10 13,668 5.56 5.41 0.00 5.53 5.55
2024-04-09 3,178 5.40 5.41 0.23 5.38 5.58
2024-04-08 203,646 5.65 5.18 -0.10 5.63 5.65
2024-04-05 103,270 5.50 5.28 0.00 5.45 5.50
2024-04-04 37,613 5.71 5.28 -0.08 5.25 5.70
2024-04-03 38,241 5.78 5.36 0.10 5.30 5.77
2024-04-02 50,661 5.25 5.26 -0.43 5.16 5.25
2024-03-28 99,117 6.08 5.69 -0.40 5.85 5.97
2024-03-27 620 6.10 6.09 0.76 5.35 6.08
2024-03-26 268,980 5.40 5.33 -0.03 5.18 5.40
2024-03-25 45,785 5.56 5.36 -0.17 5.50 5.56
2024-03-22 2,174 5.53 5.53 0.32 5.50 5.55
2024-03-21 312,815 5.15 5.21 -0.27 5.15 5.53
2024-03-20 14,042 5.45 5.48 0.18 5.45 5.55
2024-03-19 436,904 5.25 5.30 -0.02 5.40 5.49
2024-03-18 3,742 5.30 5.32 0.11 5.28 5.30
2024-03-15 308,644 5.22 5.21 0.02 5.16 5.35
2024-03-14 186,039 5.15 5.19 -0.05 5.16 5.40
2024-03-13 134,313 5.30 5.24 0.04 5.40 5.47
2024-03-12 249,351 5.48 5.20 -0.02 5.45 5.48
2024-03-11 449,268 5.48 5.22 -0.03 5.18 5.48
2024-03-08 36,109 5.20 5.25 0.03 5.17 5.20
2024-03-07 243,397 5.50 5.22 -0.22 5.17 5.19
2024-03-06 19,610 5.55 5.44 0.02 5.38 5.50
2024-03-05 119,614 5.40 5.42 0.05 5.38 5.55
2024-03-04 209,223 5.53 5.37 -0.17 5.50 5.53
2024-03-01 2,606 5.53 5.54 0.36 5.20 5.49
2024-02-29 63,964 5.55 5.18 0.01 5.11 5.55
2024-02-28 1,840,907 5.59 5.17 0.01 5.50 5.59
2024-02-27 281,163 5.09 5.16 0.07 5.08 5.68
2024-02-26 1,193,867 5.78 5.09 -0.01 5.70 5.77
2024-02-23 4,476,083 5.09 5.10 0.01 5.00 5.09
2024-02-22 753,346 5.45 5.09 0.00 5.09 5.74
2024-02-21 107,387 5.09 5.09 0.03 5.08 5.09
2024-02-20 661,103 5.09 5.06 0.11 4.96 5.09
2024-02-19 49,668 4.95 4.95 0.04 4.95 5.00
2024-02-16 51,140 4.91 4.91 0.00 4.91 5.05
2024-02-15 11,723 4.90 4.91 0.01 4.90 4.91
2024-02-13 166,322 5.00 4.90 0.05 4.87 5.08
2024-02-12 12,872 4.86 4.85 -0.06 4.85 4.86
2024-02-09 413 4.91 4.91 0.01 4.86 4.91
2024-02-08 34,089 4.95 4.90 -0.03 4.86 4.95
2024-02-07 0 4.94 4.93 0.00 4.76 4.94
2024-02-06 7,180 4.94 4.93 0.06 4.76 4.94
2024-02-05 194,615 4.75 4.87 -0.03 4.75 4.89
2024-02-02 103,996 4.92 4.90 0.28 4.71 4.93
2024-02-01 2,202,375 4.92 4.62 -0.25 4.65 4.91
2024-01-31 88,647 4.75 4.87 0.12 4.75 4.92
2024-01-30 6,546 4.75 4.75 0.06 4.75 4.93
2024-01-29 3,127 4.69 4.69 0.06 4.69 4.75
2024-01-26 10,206 4.75 4.63 -0.25 4.65 4.75
2024-01-25 4,914 4.94 4.88 0.27 4.61 4.94
2024-01-24 10,536 4.61 4.61 -0.04 4.61 4.75
2024-01-23 30,540 4.69 4.65 0.12 4.61 4.75
2024-01-22 59,320 4.51 4.53 -0.02 4.51 4.61
2024-01-19 11,540 4.52 4.55 -0.06 4.52 4.61
2024-01-18 4,796 4.61 4.61 0.07 4.51 4.61
2024-01-17 32,190 4.61 4.54 0.04 4.51 4.60
2024-01-16 11,308 4.52 4.50 0.07 4.50 4.52
2024-01-15 58,705 4.48 4.43 -0.09 4.41 4.52
2024-01-12 27,524 4.55 4.52 -0.08 4.50 4.61
2024-01-11 110,247 4.60 4.60 0.10 4.50 4.61
2024-01-10 4,280 4.50 4.50 -0.07 4.50 4.60
2024-01-09 17,348 4.50 4.57 -0.10 4.50 4.60
2024-01-08 17,694 4.68 4.67 0.04 4.50 4.68
2024-01-05 7,661 4.64 4.63 0.03 4.50 4.65
2024-01-04 5,771 4.50 4.60 0.10 4.50 4.64
2024-01-03 1,946 4.50 4.50 -0.14 4.50 4.63
2024-01-02 437 4.64 4.64 0.15 4.50 4.63
2023-12-29 9,827 4.31 4.49 -0.01 4.30 4.50
2023-12-28 11,703 4.50 4.50 -0.14 4.37 4.50
2023-12-27 2,525 4.64 4.64 0.03 4.37 4.64
2023-12-22 3,030 4.63 4.61 0.24 4.37 4.63
2023-12-21 4,596 4.63 4.37 -0.13 4.26 4.63
2023-12-20 5,533 4.50 4.50 0.28 4.26 4.63
2023-12-19 4,705 4.25 4.22 -0.25 4.25 4.62
2023-12-18 1,464 4.23 4.47 -0.16 4.23 4.64
2023-12-15 18 4.63 4.63 0.00 4.22 4.64
2023-12-14 2,586 4.63 4.63 0.41 4.21 4.63
2023-12-13 40,621 4.20 4.22 -0.41 4.20 4.64
2023-12-12 762 4.63 4.63 0.32 4.60 4.64
2023-12-11 42,628 4.65 4.31 -0.09 4.26 4.64
2023-12-08 44,307 4.30 4.40 -0.10 4.30 4.66
2023-12-07 187 4.50 4.50 0.00 4.40 4.50
2023-12-06 4,471 4.50 4.50 -0.01 4.40 4.50
2023-12-05 12,176 4.40 4.51 0.32 4.40 4.50
2023-12-04 21,689 4.40 4.19 -0.13 4.35 4.64
2023-12-01 11,633 4.20 4.32 -0.18 4.18 4.30
2023-11-30 16,971 4.20 4.50 0.06 4.20 4.50
2023-11-29 1,009 4.50 4.44 0.17 4.45 4.50
2023-11-28 1,218,351 4.27 4.27 0.00 4.21 4.50
2023-11-27 11,798 4.25 4.27 0.06 4.25 4.27
2023-11-24 41,019 4.20 4.21 -0.06 4.20 4.27
2023-11-23 240,976 4.27 4.27 0.01 4.20 4.27
2023-11-22 235,084 4.27 4.26 -0.06 4.20 4.27
2023-11-21 444,181 4.27 4.32 -0.15 4.25 4.27
2023-11-20 11,538 4.72 4.47 0.00 4.43 4.71
2023-11-17 3,070 4.50 4.47 0.11 4.50 4.59
2023-11-16 4,000 4.40 4.36 -0.06 4.40 4.71
2023-11-15 1,500 4.71 4.42 0.02 4.28 4.71
2023-11-14 34,926 4.73 4.40 -0.10 4.27 4.72
2023-11-13 6,143 4.50 4.50 -0.24 4.50 4.80
2023-11-10 7,668 4.73 4.74 0.06 4.50 4.80
2023-11-09 37,724 4.70 4.68 0.35 4.75 4.81
2023-11-08 82,690 4.66 4.33 -0.31 4.23 4.66
2023-11-07 15,128 4.70 4.64 -0.01 4.50 4.70
2023-11-06 2,191 4.69 4.65 -0.04 4.60 4.70
2023-11-03 4,916 4.67 4.69 0.01 4.60 4.70
2023-11-02 4,762 4.70 4.68 0.01 4.67 4.70
2023-11-01 8,493 4.55 4.67 0.03 4.55 4.93
2023-10-31 4,048 4.92 4.64 0.09 4.55 4.92
2023-10-30 52,769 4.92 4.55 -0.39 4.51 4.92
2023-10-27 12,589 5.00 4.94 0.26 4.68 5.00
2023-10-26 15,887 4.89 4.68 0.04 4.66 4.89
2023-10-25 53,000 4.60 4.64 -0.33 4.90 5.00
2023-10-24 1,702 4.92 4.97 0.05 4.60 4.92
2023-10-23 16,588 5.00 4.92 0.36 4.57 5.13
2023-10-20 55,174 4.55 4.56 -0.07 4.55 4.84
2023-10-19 36,911 4.55 4.63 -0.21 4.55 4.95
2023-10-18 17,004 4.84 4.84 0.00 4.84 4.95
2023-10-17 14,068 4.95 4.84 0.01 4.60 4.95
2023-10-13 10,553 4.92 4.83 0.17 4.56 4.95
2023-10-12 16,100 4.94 4.66 0.07 4.84 4.94
2023-10-11 111,803 4.50 4.59 -0.08 4.25 4.94
2023-10-10 182,139 4.63 4.67 -0.24 4.65 4.96
2023-10-09 7,045 4.95 4.91 -0.05 4.95 5.00
2023-10-06 2,214 4.95 4.96 0.00 4.80 4.95
2023-10-05 28,710 4.99 4.96 0.35 4.80 4.98
2023-10-04 60,399 5.15 4.61 -0.57 5.01 5.15
2023-10-03 888 5.18 5.18 -0.01 5.18 5.19
2023-10-02 13,643 5.18 5.19 -0.01 5.18 5.19
2023-09-29 9,104 5.20 5.20 0.00 5.18 5.19
2023-09-28 5,225 5.20 5.20 0.00 5.01 5.20
2023-09-27 3,655,116 5.20 5.20 -0.12 5.01 5.20
2023-09-26 28,848 5.40 5.32 0.11 5.21 5.40
2023-09-25 500,460 5.20 5.21 -0.10 5.21 5.31
2023-09-22 387 5.31 5.31 0.01 5.23 5.31
2023-09-21 18,650 5.40 5.30 -0.02 5.23 5.40
2023-09-20 1,229 5.32 5.32 0.10 5.20 5.32
2023-09-19 27,370 5.20 5.22 0.02 5.20 5.32
2023-09-18 63,824 5.20 5.20 -0.04 5.20 5.24
2023-09-15 103,170 5.25 5.24 0.04 5.25 5.32
2023-09-14 8,671 5.22 5.20 0.00 5.20 5.22
2023-09-13 155,801 5.20 5.20 -0.01 5.20 5.22
2023-09-12 3,321 5.28 5.21 -0.07 5.20 5.28
2023-09-11 2,913 5.32 5.28 -0.04 5.21 5.32
2023-09-08 1,843 5.32 5.32 0.00 5.30 5.32
2023-09-07 6,323 5.21 5.32 0.12 5.21 5.40
2023-09-06 58,650 5.20 5.20 -0.18 5.21 5.35
2023-09-05 210 5.40 5.38 -0.01 5.21 5.40
2023-09-04 7,527 5.35 5.39 0.19 5.21 5.40
2023-09-01 1,184,638 5.20 5.20 -0.11 5.20 5.40
2023-08-31 3,256 5.31 5.31 0.10 5.21 5.31
2023-08-30 735,937 5.20 5.21 0.00 5.20 5.31
2023-08-29 90,283 5.20 5.21 0.01 5.20 5.31
2023-08-28 130,463 5.20 5.20 0.00 5.20 5.25
2023-08-25 302,542 5.20 5.20 -0.09 5.20 5.25
2023-08-24 216,718 5.20 5.29 -0.06 5.21 5.35
2023-08-23 234,576 5.69 5.35 -0.01 5.40 5.99
2023-08-22 238,206 5.50 5.36 0.01 5.35 5.69
2023-08-21 188,112 5.35 5.35 0.00 5.35 5.49
2023-08-18 286,854 5.35 5.35 0.15 5.35 5.49
2023-08-17 158,631 5.21 5.20 0.00 5.20 5.27
  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2024-08-16 31,897 6.88 6.60 -0.03 6.88 6.89
2024-08-15 42,888 6.54 6.63 0.02 6.60 6.89
2024-08-14 846,677 7.07 6.61 -0.04 6.99 7.07
2024-08-13 58,916 6.52 6.65 -0.30 6.51 6.99
2024-08-12 103,366 6.90 6.95 -0.34 6.90 7.20
2024-08-09 47,372 7.23 7.29 -0.01 6.91 7.50
2024-08-08 95,939 7.50 7.30 0.49 6.85 7.50
2024-08-07 111,082 7.20 6.81 0.49 6.21 7.19
2024-08-05 125,429 6.93 6.32 -0.62 6.09 6.93
2024-08-02 31,414 6.93 6.94 0.49 6.45 6.93
2024-07-31 148,240 7.12 6.45 0.25 6.50 7.10
2024-07-30 37,462 6.17 6.20 -0.10 6.15 6.17
2024-07-29 503,979 6.30 6.30 -0.19 6.17 6.45
2024-07-26 1,644 6.49 6.49 0.32 6.17 6.49
2024-07-25 516,282 6.50 6.17 0.15 6.10 6.50
2024-07-24 15,387 6.10 6.02 0.21 5.81 6.10
2024-07-23 488,669 5.80 5.81 -0.27 5.90 5.99
2024-07-22 7,291 6.03 6.08 0.05 5.94 6.05
2024-07-19 13,424 6.10 6.03 -0.22 5.94 6.10
2024-07-18 4,050 6.25 6.25 0.00 6.21 6.23
2024-07-17 13,240 6.24 6.25 0.00 6.21 6.25
2024-07-16 8,633 6.25 6.25 0.21 6.21 6.24
2024-07-15 2,990 6.30 6.04 -0.08 5.94 6.25
2024-07-12 85,389 6.25 6.12 0.06 5.71 6.40
2024-07-11 12,934 6.07 6.06 0.04 6.05 6.10
2024-07-10 312,481 6.00 6.02 -0.36 5.95 6.29
2024-07-09 12,050 6.40 6.38 0.06 6.15 6.40
2024-07-08 4,407 6.39 6.32 -0.08 6.07 6.39
2024-07-05 8,367 6.38 6.40 -0.06 6.06 6.45
2024-07-04 2,838 6.45 6.46 0.41 6.05 6.45
2024-07-02 2,910,256 6.00 6.05 -0.34 5.95 6.47
2024-07-01 25,441 6.45 6.39 0.12 6.35 6.50
2024-06-28 68,835 6.26 6.27 -0.21 6.26 6.50
2024-06-27 19,005 6.50 6.48 -0.02 6.30 6.50
2024-06-26 21,846 6.46 6.50 0.29 6.25 6.50
2024-06-25 18,342 6.37 6.21 -0.16 6.20 6.46
2024-06-24 20,117 6.49 6.37 0.19 6.20 6.47
2024-06-21 186,740 6.13 6.18 -0.35 6.13 6.48
2024-06-20 12,952 6.30 6.53 0.01 6.30 6.56
2024-06-19 29,815 6.55 6.52 -0.17 6.46 6.60
2024-06-18 112,085 6.27 6.69 -0.07 6.26 6.85
2024-06-17 45,849 6.94 6.76 0.20 6.55 6.96
2024-06-14 150,845 6.60 6.56 -0.19 6.95 6.97
2024-06-13 440,062 7.00 6.75 0.62 6.21 7.00
2024-06-12 119,243 6.45 6.13 0.15 6.07 6.45
2024-06-11 277,458 6.46 5.98 0.46 6.02 6.46
2024-06-10 565,565 5.95 5.52 -0.45 5.90 5.95
2024-06-07 7,209 5.98 5.97 0.00 5.97 5.98
2024-06-06 44,565 6.00 5.97 0.02 5.60 5.99
2024-06-05 43,846 5.85 5.95 0.38 5.50 5.98
2024-06-04 73,724 5.40 5.57 -0.09 5.40 5.66
2024-06-03 15,588 5.50 5.66 0.19 5.49 5.80
2024-05-31 60,166 5.49 5.47 0.28 5.49 5.68
2024-05-30 2,346,526 5.16 5.19 -0.11 5.17 5.41
2024-05-29 165,808 5.40 5.30 -0.01 5.37 5.40
2024-05-28 33,494 5.36 5.31 -0.02 5.30 5.36
2024-05-27 21,847 5.39 5.33 -0.05 5.37 5.39
2024-05-24 4,051 5.30 5.38 0.08 5.30 5.41
2024-05-22 132,501 5.41 5.30 -0.22 5.40 5.41
2024-05-21 175 5.52 5.52 0.00 5.40 5.50
2024-05-20 537,047 5.70 5.52 0.31 5.65 5.70
2024-05-17 23,890 5.38 5.21 0.04 5.28 5.38
2024-05-16 91,640 5.20 5.17 -0.27 5.20 5.37
2024-05-15 7,449 5.38 5.44 0.30 5.15 5.38
2024-05-14 52,230 5.11 5.14 -0.02 5.11 5.49
2024-05-13 31,861 5.14 5.16 -0.27 5.46 5.50
2024-05-10 5,600 5.47 5.43 0.25 5.15 5.47
2024-05-09 14,074 5.15 5.18 -0.36 5.14 5.48
2024-05-08 22,546 5.55 5.54 0.09 5.50 5.55
2024-05-07 108,774 5.48 5.45 0.29 5.11 5.48
2024-05-06 13,838 5.10 5.16 0.07 5.20 5.29
2024-05-03 5,977 5.05 5.09 0.01 5.05 5.28
2024-05-02 197,261 5.29 5.08 -0.04 5.05 5.29
2024-05-01 41,454 5.25 5.12 -0.17 5.20 5.30
2024-04-30 4,137 5.29 5.29 -0.03 5.27 5.29
2024-04-29 5,377 5.22 5.32 -0.16 5.43 5.54
2024-04-26 9,027 5.54 5.48 -0.03 5.21 5.50
2024-04-25 50,902 5.45 5.51 0.04 5.20 5.55
2024-04-24 201,561 5.45 5.47 0.02 5.53 5.55
2024-04-23 109,539 5.45 5.45 0.23 5.18 5.45
2024-04-22 276,536 5.47 5.22 -0.31 5.45 5.47
2024-04-19 3,525 5.55 5.53 -0.02 5.38 5.55
2024-04-18 11,534 5.55 5.55 0.19 5.38 5.55
2024-04-17 32,309 5.33 5.36 0.04 5.33 5.40
2024-04-16 35,532 5.25 5.32 -0.15 5.25 5.40
2024-04-15 74,798 5.55 5.47 0.30 5.54 5.55
2024-04-12 5,100 5.41 5.17 -0.29 5.18 5.41
2024-04-11 31,399 5.40 5.46 0.05 5.38 5.41
2024-04-10 13,668 5.56 5.41 0.00 5.53 5.55
2024-04-09 3,178 5.40 5.41 0.23 5.38 5.58
2024-04-08 203,646 5.65 5.18 -0.10 5.63 5.65
2024-04-05 103,270 5.50 5.28 0.00 5.45 5.50
2024-04-04 37,613 5.71 5.28 -0.08 5.25 5.70
2024-04-03 38,241 5.78 5.36 0.10 5.30 5.77
2024-04-02 50,661 5.25 5.26 -0.43 5.16 5.25
2024-03-28 99,117 6.08 5.69 -0.40 5.85 5.97
2024-03-27 620 6.10 6.09 0.76 5.35 6.08
2024-03-26 268,980 5.40 5.33 -0.03 5.18 5.40
2024-03-25 45,785 5.56 5.36 -0.17 5.50 5.56
2024-03-22 2,174 5.53 5.53 0.32 5.50 5.55
2024-03-21 312,815 5.15 5.21 -0.27 5.15 5.53
2024-03-20 14,042 5.45 5.48 0.18 5.45 5.55
2024-03-19 436,904 5.25 5.30 -0.02 5.40 5.49
2024-03-18 3,742 5.30 5.32 0.11 5.28 5.30
2024-03-15 308,644 5.22 5.21 0.02 5.16 5.35
2024-03-14 186,039 5.15 5.19 -0.05 5.16 5.40
2024-03-13 134,313 5.30 5.24 0.04 5.40 5.47
2024-03-12 249,351 5.48 5.20 -0.02 5.45 5.48
2024-03-11 449,268 5.48 5.22 -0.03 5.18 5.48
2024-03-08 36,109 5.20 5.25 0.03 5.17 5.20
2024-03-07 243,397 5.50 5.22 -0.22 5.17 5.19
2024-03-06 19,610 5.55 5.44 0.02 5.38 5.50
2024-03-05 119,614 5.40 5.42 0.05 5.38 5.55
2024-03-04 209,223 5.53 5.37 -0.17 5.50 5.53
2024-03-01 2,606 5.53 5.54 0.36 5.20 5.49
2024-02-29 63,964 5.55 5.18 0.01 5.11 5.55
2024-02-28 1,840,907 5.59 5.17 0.01 5.50 5.59
2024-02-27 281,163 5.09 5.16 0.07 5.08 5.68
2024-02-26 1,193,867 5.78 5.09 -0.01 5.70 5.77
2024-02-23 4,476,083 5.09 5.10 0.01 5.00 5.09
2024-02-22 753,346 5.45 5.09 0.00 5.09 5.74
2024-02-21 107,387 5.09 5.09 0.03 5.08 5.09
2024-02-20 661,103 5.09 5.06 0.11 4.96 5.09
2024-02-19 49,668 4.95 4.95 0.04 4.95 5.00
2024-02-16 51,140 4.91 4.91 0.00 4.91 5.05
2024-02-15 11,723 4.90 4.91 0.01 4.90 4.91
2024-02-13 166,322 5.00 4.90 0.05 4.87 5.08
2024-02-12 12,872 4.86 4.85 -0.06 4.85 4.86
2024-02-09 413 4.91 4.91 0.01 4.86 4.91
2024-02-08 34,089 4.95 4.90 -0.03 4.86 4.95
2024-02-07 0 4.94 4.93 0.00 4.76 4.94
2024-02-06 7,180 4.94 4.93 0.06 4.76 4.94
2024-02-05 194,615 4.75 4.87 -0.03 4.75 4.89
2024-02-02 103,996 4.92 4.90 0.28 4.71 4.93
2024-02-01 2,202,375 4.92 4.62 -0.25 4.65 4.91
2024-01-31 88,647 4.75 4.87 0.12 4.75 4.92
2024-01-30 6,546 4.75 4.75 0.06 4.75 4.93
2024-01-29 3,127 4.69 4.69 0.06 4.69 4.75
2024-01-26 10,206 4.75 4.63 -0.25 4.65 4.75
2024-01-25 4,914 4.94 4.88 0.27 4.61 4.94
2024-01-24 10,536 4.61 4.61 -0.04 4.61 4.75
2024-01-23 30,540 4.69 4.65 0.12 4.61 4.75
2024-01-22 59,320 4.51 4.53 -0.02 4.51 4.61
2024-01-19 11,540 4.52 4.55 -0.06 4.52 4.61
2024-01-18 4,796 4.61 4.61 0.07 4.51 4.61
2024-01-17 32,190 4.61 4.54 0.04 4.51 4.60
2024-01-16 11,308 4.52 4.50 0.07 4.50 4.52
2024-01-15 58,705 4.48 4.43 -0.09 4.41 4.52
2024-01-12 27,524 4.55 4.52 -0.08 4.50 4.61
2024-01-11 110,247 4.60 4.60 0.10 4.50 4.61
2024-01-10 4,280 4.50 4.50 -0.07 4.50 4.60
2024-01-09 17,348 4.50 4.57 -0.10 4.50 4.60
2024-01-08 17,694 4.68 4.67 0.04 4.50 4.68
2024-01-05 7,661 4.64 4.63 0.03 4.50 4.65
2024-01-04 5,771 4.50 4.60 0.10 4.50 4.64
2024-01-03 1,946 4.50 4.50 -0.14 4.50 4.63
2024-01-02 437 4.64 4.64 0.15 4.50 4.63
2023-12-29 9,827 4.31 4.49 -0.01 4.30 4.50
2023-12-28 11,703 4.50 4.50 -0.14 4.37 4.50
2023-12-27 2,525 4.64 4.64 0.03 4.37 4.64
2023-12-22 3,030 4.63 4.61 0.24 4.37 4.63
2023-12-21 4,596 4.63 4.37 -0.13 4.26 4.63
2023-12-20 5,533 4.50 4.50 0.28 4.26 4.63
2023-12-19 4,705 4.25 4.22 -0.25 4.25 4.62
2023-12-18 1,464 4.23 4.47 -0.16 4.23 4.64
2023-12-15 18 4.63 4.63 0.00 4.22 4.64
2023-12-14 2,586 4.63 4.63 0.41 4.21 4.63
2023-12-13 40,621 4.20 4.22 -0.41 4.20 4.64
2023-12-12 762 4.63 4.63 0.32 4.60 4.64
2023-12-11 42,628 4.65 4.31 -0.09 4.26 4.64
2023-12-08 44,307 4.30 4.40 -0.10 4.30 4.66
2023-12-07 187 4.50 4.50 0.00 4.40 4.50
2023-12-06 4,471 4.50 4.50 -0.01 4.40 4.50
2023-12-05 12,176 4.40 4.51 0.32 4.40 4.50
2023-12-04 21,689 4.40 4.19 -0.13 4.35 4.64
2023-12-01 11,633 4.20 4.32 -0.18 4.18 4.30
2023-11-30 16,971 4.20 4.50 0.06 4.20 4.50
2023-11-29 1,009 4.50 4.44 0.17 4.45 4.50
2023-11-28 1,218,351 4.27 4.27 0.00 4.21 4.50
2023-11-27 11,798 4.25 4.27 0.06 4.25 4.27
2023-11-24 41,019 4.20 4.21 -0.06 4.20 4.27
2023-11-23 240,976 4.27 4.27 0.01 4.20 4.27
2023-11-22 235,084 4.27 4.26 -0.06 4.20 4.27
2023-11-21 444,181 4.27 4.32 -0.15 4.25 4.27
2023-11-20 11,538 4.72 4.47 0.00 4.43 4.71
2023-11-17 3,070 4.50 4.47 0.11 4.50 4.59
2023-11-16 4,000 4.40 4.36 -0.06 4.40 4.71
2023-11-15 1,500 4.71 4.42 0.02 4.28 4.71
2023-11-14 34,926 4.73 4.40 -0.10 4.27 4.72
2023-11-13 6,143 4.50 4.50 -0.24 4.50 4.80
2023-11-10 7,668 4.73 4.74 0.06 4.50 4.80
2023-11-09 37,724 4.70 4.68 0.35 4.75 4.81
2023-11-08 82,690 4.66 4.33 -0.31 4.23 4.66
2023-11-07 15,128 4.70 4.64 -0.01 4.50 4.70
2023-11-06 2,191 4.69 4.65 -0.04 4.60 4.70
2023-11-03 4,916 4.67 4.69 0.01 4.60 4.70
2023-11-02 4,762 4.70 4.68 0.01 4.67 4.70
2023-11-01 8,493 4.55 4.67 0.03 4.55 4.93
2023-10-31 4,048 4.92 4.64 0.09 4.55 4.92
2023-10-30 52,769 4.92 4.55 -0.39 4.51 4.92
2023-10-27 12,589 5.00 4.94 0.26 4.68 5.00
2023-10-26 15,887 4.89 4.68 0.04 4.66 4.89
2023-10-25 53,000 4.60 4.64 -0.33 4.90 5.00
2023-10-24 1,702 4.92 4.97 0.05 4.60 4.92
2023-10-23 16,588 5.00 4.92 0.36 4.57 5.13
2023-10-20 55,174 4.55 4.56 -0.07 4.55 4.84
2023-10-19 36,911 4.55 4.63 -0.21 4.55 4.95
2023-10-18 17,004 4.84 4.84 0.00 4.84 4.95
2023-10-17 14,068 4.95 4.84 0.01 4.60 4.95
2023-10-13 10,553 4.92 4.83 0.17 4.56 4.95
2023-10-12 16,100 4.94 4.66 0.07 4.84 4.94
2023-10-11 111,803 4.50 4.59 -0.08 4.25 4.94
2023-10-10 182,139 4.63 4.67 -0.24 4.65 4.96
2023-10-09 7,045 4.95 4.91 -0.05 4.95 5.00
2023-10-06 2,214 4.95 4.96 0.00 4.80 4.95
2023-10-05 28,710 4.99 4.96 0.35 4.80 4.98
2023-10-04 60,399 5.15 4.61 -0.57 5.01 5.15
2023-10-03 888 5.18 5.18 -0.01 5.18 5.19
2023-10-02 13,643 5.18 5.19 -0.01 5.18 5.19
2023-09-29 9,104 5.20 5.20 0.00 5.18 5.19
2023-09-28 5,225 5.20 5.20 0.00 5.01 5.20
2023-09-27 3,655,116 5.20 5.20 -0.12 5.01 5.20
2023-09-26 28,848 5.40 5.32 0.11 5.21 5.40
2023-09-25 500,460 5.20 5.21 -0.10 5.21 5.31
2023-09-22 387 5.31 5.31 0.01 5.23 5.31
2023-09-21 18,650 5.40 5.30 -0.02 5.23 5.40
2023-09-20 1,229 5.32 5.32 0.10 5.20 5.32
2023-09-19 27,370 5.20 5.22 0.02 5.20 5.32
2023-09-18 63,824 5.20 5.20 -0.04 5.20 5.24
2023-09-15 103,170 5.25 5.24 0.04 5.25 5.32
2023-09-14 8,671 5.22 5.20 0.00 5.20 5.22
2023-09-13 155,801 5.20 5.20 -0.01 5.20 5.22
2023-09-12 3,321 5.28 5.21 -0.07 5.20 5.28
2023-09-11 2,913 5.32 5.28 -0.04 5.21 5.32
2023-09-08 1,843 5.32 5.32 0.00 5.30 5.32
2023-09-07 6,323 5.21 5.32 0.12 5.21 5.40
2023-09-06 58,650 5.20 5.20 -0.18 5.21 5.35
2023-09-05 210 5.40 5.38 -0.01 5.21 5.40
2023-09-04 7,527 5.35 5.39 0.19 5.21 5.40
2023-09-01 1,184,638 5.20 5.20 -0.11 5.20 5.40
2023-08-31 3,256 5.31 5.31 0.10 5.21 5.31
2023-08-30 735,937 5.20 5.21 0.00 5.20 5.31
2023-08-29 90,283 5.20 5.21 0.01 5.20 5.31
2023-08-28 130,463 5.20 5.20 0.00 5.20 5.25
2023-08-25 302,542 5.20 5.20 -0.09 5.20 5.25
2023-08-24 216,718 5.20 5.29 -0.06 5.21 5.35
2023-08-23 234,576 5.69 5.35 -0.01 5.40 5.99
2023-08-22 238,206 5.50 5.36 0.01 5.35 5.69
2023-08-21 188,112 5.35 5.35 0.00 5.35 5.49
2023-08-18 286,854 5.35 5.35 0.15 5.35 5.49
2023-08-17 158,631 5.21 5.20 0.00 5.20 5.27
Select Stock
Prev. Closing Price $6.63
Open $6.60
Bid $6.88
Ask $6.89
Volume Traded 31,897
Last Traded $6.88
Summary
Price History
Latest News
Quarterly Financials
Annual Reports
Audited Financials

Trading

News Room

Events

Regulations

Listings

Investors

Services

About JSE

JSE-Logo-white-text-white-symbol.png
We foster the growth of the domestic financial services sector.

Contact Us

40 Harbour Street,
Kingston, Jamaica, W.I.
Monday – Friday : 8:30am – 4:30pm
876-967-3271
communications@jamstockex.com

Customer Service

Get updates from the JSE Group

Follow Us