LKP Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	15.31	15.31	14.78	15.20	15.20	-1.62%	7,689
Feb 12, 2026	15.73	15.99	15.06	15.45	15.45	-1.02%	8,401
Feb 11, 2026	15.10	16.49	15.10	15.61	15.61	2.76%	29,700
Feb 10, 2026	15.75	15.91	15.05	15.19	15.19	-0.72%	76,535
Feb 9, 2026	15.49	15.50	14.75	15.30	15.30	2.68%	215,837
Feb 6, 2026	14.93	14.99	14.65	14.90	14.90	0.61%	15,390
Feb 5, 2026	14.97	14.99	13.50	14.81	14.81	-0.60%	33,831
Feb 4, 2026	14.56	14.97	14.31	14.90	14.90	2.34%	37,338
Feb 3, 2026	15.00	15.01	14.11	14.56	14.56	0.69%	15,219
Feb 2, 2026	14.55	14.91	13.60	14.46	14.46	1.12%	6,585
Feb 1, 2026	14.97	14.97	13.78	14.30	14.30	-1.99%	15,978
Jan 30, 2026	14.25	14.64	14.25	14.59	14.59	1.39%	7,250
Jan 29, 2026	15.40	15.40	14.11	14.39	14.39	-2.37%	33,803
Jan 28, 2026	14.61	15.25	14.52	14.74	14.74	1.66%	17,376
Jan 27, 2026	14.03	14.80	13.99	14.50	14.50	3.79%	12,524
Jan 23, 2026	14.52	14.73	13.50	13.97	13.97	-3.79%	24,474
Jan 22, 2026	14.05	14.89	14.05	14.52	14.52	2.25%	9,016
Jan 21, 2026	14.89	14.93	13.90	14.20	14.20	-4.63%	31,051
Jan 20, 2026	14.66	15.19	14.21	14.89	14.89	1.64%	18,613
Jan 19, 2026	14.55	15.50	13.80	14.65	14.65	-2.85%	35,244
Jan 16, 2026	14.86	15.92	14.86	15.08	15.08	-1.05%	8,139
Jan 14, 2026	15.45	15.52	14.51	15.24	15.24	-0.07%	15,542
Jan 13, 2026	15.80	16.00	14.94	15.25	15.25	-2.68%	15,098
Jan 12, 2026	15.09	16.50	15.09	15.67	15.67	0.38%	12,852
Jan 9, 2026	16.00	16.10	15.52	15.61	15.61	-3.34%	14,736
Jan 8, 2026	16.62	16.62	16.12	16.15	16.15	-0.92%	11,115
Jan 7, 2026	15.75	16.58	15.75	16.30	16.30	3.49%	24,379
Jan 6, 2026	15.77	16.39	15.25	15.75	15.75	0.70%	14,468
Jan 5, 2026	16.05	16.07	15.20	15.64	15.64	-5.38%	34,788
Jan 2, 2026	16.99	16.99	16.30	16.53	16.53	-0.24%	16,430
Jan 1, 2026	16.22	17.10	16.13	16.57	16.57	4.21%	27,982
Dec 31, 2025	15.43	16.73	15.20	15.90	15.90	3.05%	38,222
Dec 30, 2025	16.01	16.48	15.16	15.43	15.43	-3.44%	10,568
Dec 29, 2025	16.90	16.90	15.54	15.98	15.98	-3.56%	10,915
Dec 26, 2025	17.15	17.15	16.00	16.57	16.57	-0.72%	12,088
Dec 24, 2025	16.76	17.34	16.56	16.69	16.69	1.58%	17,749
Dec 23, 2025	16.50	16.50	16.01	16.43	16.43	-0.60%	22,851
Dec 22, 2025	15.21	16.90	15.02	16.53	16.53	7.13%	24,292
Dec 19, 2025	15.65	15.73	15.28	15.43	15.43	0.33%	9,788
Dec 18, 2025	15.29	15.79	14.76	15.38	15.38	1.92%	14,207
Dec 17, 2025	15.20	16.09	14.50	15.09	15.09	-3.89%	37,650
Dec 16, 2025	16.31	16.63	15.52	15.70	15.70	-3.74%	28,575
Dec 15, 2025	16.12	16.67	15.77	16.31	16.31	1.18%	11,376
Dec 12, 2025	16.59	16.59	16.09	16.12	16.12	-0.92%	14,601
Dec 11, 2025	16.40	16.86	16.16	16.27	16.27	-1.03%	14,270
Dec 10, 2025	16.98	17.00	16.36	16.44	16.44	-0.36%	13,549
Dec 9, 2025	16.92	16.92	16.26	16.50	16.50	-1.02%	6,235
Dec 8, 2025	15.55	17.50	15.55	16.67	16.67	0.42%	31,889
Dec 5, 2025	17.23	17.23	16.35	16.60	16.60	-2.92%	13,472
Dec 4, 2025	16.61	17.14	16.50	17.10	17.10	2.46%	32,160