LKP Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	18.22	18.65	17.36	17.59	17.59	-3.46%	40,736
Jul 7, 2026	17.64	18.39	17.25	18.22	18.22	3.35%	31,726
Jul 6, 2026	17.34	17.82	17.00	17.63	17.63	3.71%	20,089
Jul 3, 2026	17.38	17.38	16.67	17.00	17.00	-0.64%	13,285
Jul 2, 2026	17.67	17.75	17.07	17.11	17.11	-1.21%	12,126
Jul 1, 2026	16.89	17.32	16.15	17.32	17.32	4.97%	22,865
Jun 30, 2026	16.83	16.83	16.10	16.50	16.50	-0.06%	9,066
Jun 29, 2026	16.66	16.97	16.32	16.51	16.51	-0.90%	7,834
Jun 25, 2026	16.65	17.48	16.32	16.66	16.66	0.06%	14,615
Jun 24, 2026	16.92	17.16	16.49	16.65	16.65	-1.60%	14,338
Jun 23, 2026	17.55	17.55	16.52	16.92	16.92	-2.65%	22,050
Jun 22, 2026	16.36	17.39	16.36	17.38	17.38	1.58%	9,735
Jun 19, 2026	17.65	17.65	16.79	17.11	17.11	-3.17%	12,271
Jun 18, 2026	17.21	17.90	17.03	17.67	17.67	2.67%	15,879
Jun 17, 2026	17.50	17.50	16.95	17.21	17.21	0.06%	11,859
Jun 16, 2026	17.20	17.37	17.06	17.20	17.20	-0.46%	8,147
Jun 15, 2026	17.50	17.50	17.01	17.28	17.28	0.64%	12,458
Jun 12, 2026	16.40	17.24	16.40	17.17	17.17	1.90%	6,136
Jun 11, 2026	17.17	17.17	16.50	16.85	16.85	-1.40%	25,386
Jun 10, 2026	16.40	17.18	16.20	17.09	17.09	1.54%	17,412
Jun 9, 2026	16.99	17.33	16.80	16.83	16.83	-0.77%	18,707
Jun 8, 2026	17.44	17.44	16.61	16.96	16.96	-2.53%	38,145
Jun 5, 2026	18.44	18.44	17.02	17.40	17.40	-2.79%	1,175,220
Jun 4, 2026	17.31	18.42	17.31	17.90	17.90	0.62%	23,912
Jun 3, 2026	17.90	18.90	17.52	17.79	17.79	-1.17%	20,264
Jun 2, 2026	18.00	18.49	17.50	18.00	18.00	-2.17%	31,143
Jun 1, 2026	18.55	18.75	18.05	18.40	18.40	-0.86%	7,323
May 29, 2026	18.74	18.77	17.92	18.56	18.56	0.43%	10,414
May 27, 2026	18.04	18.94	18.04	18.48	18.48	2.44%	33,817
May 26, 2026	18.78	18.78	18.00	18.04	18.04	-1.42%	13,227
May 25, 2026	18.10	18.83	17.34	18.30	18.30	0.60%	10,264
May 22, 2026	19.79	19.79	18.15	18.19	18.19	-4.51%	33,156
May 21, 2026	18.72	19.66	18.72	19.05	19.05	0.16%	7,230
May 20, 2026	19.75	19.95	19.00	19.02	19.02	0.11%	28,633
May 19, 2026	19.01	19.38	18.70	19.00	19.00	-0.05%	9,476
May 18, 2026	19.25	19.50	18.66	19.01	19.01	-3.21%	58,976
May 15, 2026	19.50	20.09	19.03	19.64	19.64	0.61%	26,705
May 14, 2026	20.58	20.58	19.20	19.52	19.52	-3.32%	31,486
May 13, 2026	20.46	20.95	19.90	20.19	20.19	-1.37%	48,648
May 12, 2026	20.59	21.50	20.01	20.47	20.47	-1.35%	73,947
May 11, 2026	20.70	21.30	20.25	20.75	20.75	-1.89%	18,082
May 8, 2026	21.10	21.20	20.40	21.15	21.15	0.48%	78,330
May 7, 2026	21.19	21.19	20.01	21.05	21.05	2.98%	36,112
May 6, 2026	20.50	21.45	20.40	20.44	20.44	-0.44%	52,395
May 5, 2026	21.39	21.39	20.27	20.53	20.53	-3.07%	20,965
May 4, 2026	20.50	21.75	20.06	21.18	21.18	1.68%	61,441
Apr 30, 2026	21.85	21.85	20.62	20.83	20.83	-1.75%	47,794
Apr 29, 2026	23.00	23.00	20.62	21.20	21.20	-4.07%	172,425
Apr 28, 2026	20.25	22.49	19.88	22.10	22.10	10.50%	381,090
Apr 27, 2026	18.14	20.52	17.52	20.00	20.00	12.49%	340,292