LASACO Assurance Plc (NGX:LASACO)
Nigeria
· Delayed Price · Currency is NGN 3.100
+0.100 (3.33%)
At close: Sep 1, 2025
LASACO Assurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3.26 | 3.26 | 2.99 | 3.00 | 3.00 | -9.64% | 8,040,455 |
| Aug 28, 2025 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | 0.61% | 3,268,318 |
| Aug 27, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -5.17% | 5,910,066 |
| Aug 26, 2025 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | -0.57% | 2,978,062 |
| Aug 25, 2025 | 3.71 | 3.71 | 3.50 | 3.50 | 3.50 | 1.16% | 3,263,825 |
| Aug 22, 2025 | 3.30 | 3.46 | 3.30 | 3.46 | 3.46 | 9.84% | 12,025,400 |
| Aug 21, 2025 | 3.33 | 3.35 | 2.97 | 3.15 | 3.15 | -4.55% | 9,048,150 |
| Aug 20, 2025 | 3.31 | 3.45 | 3.24 | 3.30 | 3.30 | -8.33% | 16,966,510 |
| Aug 19, 2025 | 3.96 | 4.00 | 3.60 | 3.60 | 3.60 | -9.77% | 18,777,550 |
| Aug 18, 2025 | 3.90 | 4.10 | 3.65 | 3.99 | 3.99 | -1.48% | 66,419,820 |
| Aug 15, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -10.00% | 52,849,190 |
| Aug 14, 2025 | 5.25 | 5.25 | 4.50 | 4.50 | 4.50 | -10.00% | 47,248,340 |
| Aug 13, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 9.89% | 52,351,560 |
| Aug 12, 2025 | 4.14 | 4.55 | 3.80 | 4.55 | 4.55 | 9.90% | 107,215,700 |
| Aug 11, 2025 | 3.57 | 4.16 | 3.57 | 4.14 | 4.14 | 9.23% | 23,829,070 |
| Aug 8, 2025 | 3.88 | 3.88 | 3.50 | 3.79 | 3.79 | 6.46% | 24,006,760 |
| Aug 7, 2025 | 3.79 | 3.79 | 3.46 | 3.56 | 3.56 | 3.19% | 58,721,300 |
| Aug 6, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 9.87% | 58,493,200 |
| Aug 5, 2025 | 2.98 | 3.14 | 2.95 | 3.14 | 3.14 | 9.79% | 23,127,670 |
| Aug 4, 2025 | 2.60 | 2.86 | 2.60 | 2.86 | 2.86 | 10.00% | 5,016,062 |
| Aug 1, 2025 | 2.78 | 2.78 | 2.57 | 2.60 | 2.60 | -8.45% | 3,202,755 |
| Jul 31, 2025 | 2.86 | 2.86 | 2.77 | 2.84 | 2.84 | -7.49% | 8,596,305 |
| Jul 30, 2025 | 2.90 | 3.07 | 2.81 | 3.07 | 3.07 | 5.86% | 4,397,678 |
| Jul 29, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -3.33% | 4,184,424 |
| Jul 28, 2025 | 3.06 | 3.15 | 3.00 | 3.00 | 3.00 | -1.64% | 8,329,459 |
| Jul 25, 2025 | 3.05 | 3.05 | 3.00 | 3.05 | 3.05 | 3.74% | 3,508,857 |
| Jul 24, 2025 | 3.00 | 3.00 | 2.91 | 2.94 | 2.94 | -2.00% | 5,481,959 |
| Jul 23, 2025 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | -2.28% | 9,908,982 |
| Jul 22, 2025 | 3.05 | 3.07 | 3.05 | 3.07 | 3.07 | -2.85% | 1,291,984 |
| Jul 21, 2025 | 3.37 | 3.37 | 3.07 | 3.16 | 3.16 | 2.60% | 3,351,555 |
| Jul 18, 2025 | 3.15 | 3.15 | 3.06 | 3.08 | 3.08 | 0.65% | 15,660,190 |
| Jul 17, 2025 | 3.30 | 3.30 | 3.06 | 3.06 | 3.06 | -0.97% | 1,825,087 |
| Jul 16, 2025 | 3.06 | 3.30 | 3.06 | 3.09 | 3.09 | -3.44% | 1,915,454 |
| Jul 14, 2025 | 3.21 | 3.21 | 3.20 | 3.20 | 3.20 | - | 1,078,355 |
| Jul 11, 2025 | 3.18 | 3.29 | 3.15 | 3.20 | 3.20 | 1.91% | 2,193,537 |
| Jul 10, 2025 | 3.32 | 3.32 | 3.14 | 3.14 | 3.14 | -3.38% | 1,429,394 |
| Jul 9, 2025 | 3.23 | 3.25 | 3.23 | 3.25 | 3.25 | 0.31% | 3,931,087 |
| Jul 8, 2025 | 3.16 | 3.24 | 3.16 | 3.24 | 3.24 | 7.28% | 7,213,466 |
| Jul 7, 2025 | 3.19 | 3.19 | 3.02 | 3.02 | 3.02 | -1.95% | 1,399,667 |
| Jul 4, 2025 | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | -5.23% | 2,957,353 |
| Jul 3, 2025 | 3.10 | 3.40 | 3.10 | 3.25 | 3.25 | 1.56% | 4,973,871 |
| Jul 2, 2025 | 3.27 | 3.27 | 3.05 | 3.20 | 3.20 | 7.38% | 5,060,684 |
| Jul 1, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 9.96% | 2,330,955 |
| Jun 30, 2025 | 3.01 | 3.05 | 2.70 | 2.71 | 2.71 | -6.55% | 2,798,384 |
| Jun 27, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -4.92% | 1,189,001 |
| Jun 26, 2025 | 3.19 | 3.19 | 3.05 | 3.05 | 3.05 | -3.17% | 4,971,858 |
| Jun 25, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -1.25% | 382,568 |
| Jun 24, 2025 | 3.02 | 3.19 | 3.00 | 3.19 | 3.19 | 6.33% | 2,715,017 |
| Jun 23, 2025 | 2.99 | 3.00 | 2.98 | 3.00 | 3.00 | - | 3,191,797 |
| Jun 20, 2025 | 2.95 | 3.00 | 2.85 | 3.00 | 3.00 | 1.01% | 9,779,577 |