LKP Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	13.40	14.99	13.27	14.41	14.41	6.43%	23,236
Mar 4, 2026	14.10	14.24	13.50	13.54	13.54	-3.90%	25,517
Mar 2, 2026	14.10	14.75	14.00	14.09	14.09	-3.82%	19,824
Feb 27, 2026	14.51	14.83	14.15	14.65	14.65	-0.48%	8,682
Feb 26, 2026	14.40	14.93	14.40	14.72	14.72	-0.67%	19,286
Feb 25, 2026	14.70	15.00	14.55	14.82	14.82	1.72%	6,029
Feb 24, 2026	14.84	15.00	14.47	14.57	14.57	-0.41%	12,630
Feb 23, 2026	14.81	15.43	14.21	14.63	14.63	-2.73%	9,888
Feb 20, 2026	14.80	15.63	14.75	15.04	15.04	-2.27%	11,641
Feb 19, 2026	15.31	15.99	15.20	15.39	15.39	0.39%	5,124
Feb 18, 2026	15.82	16.11	15.16	15.33	15.33	-3.10%	10,000
Feb 17, 2026	15.61	16.16	15.31	15.82	15.82	2.20%	14,805
Feb 16, 2026	15.27	15.79	15.05	15.48	15.48	1.84%	4,243
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