LKP Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	15.01	16.18	15.01	16.16	16.16	5.07%	10,474
Aug 14, 2026	15.88	15.88	15.23	15.38	15.38	-0.58%	8,274
Aug 13, 2026	15.79	15.79	15.02	15.47	15.47	2.45%	33,187
Aug 12, 2026	15.40	16.19	15.00	15.10	15.10	-6.56%	37,898
Aug 11, 2026	16.47	16.47	16.00	16.16	16.16	0.75%	3,418
Aug 10, 2026	16.45	16.45	16.00	16.04	16.04	-2.85%	11,400
Aug 7, 2026	16.91	16.91	16.50	16.51	16.51	-1.32%	5,381
Aug 6, 2026	16.51	17.00	16.00	16.73	16.73	1.39%	22,095
Aug 5, 2026	15.97	16.60	15.97	16.50	16.50	2.80%	22,679
Aug 4, 2026	16.14	16.51	15.82	16.05	16.05	0.56%	4,282
Aug 3, 2026	15.79	16.32	15.79	15.96	15.96	0.88%	9,415
Jul 31, 2026	15.47	15.94	15.47	15.82	15.82	0.19%	4,392
Jul 30, 2026	15.40	15.98	15.40	15.79	15.79	1.61%	9,018
Jul 29, 2026	15.52	16.09	15.50	15.54	15.54	-1.71%	13,083
Jul 28, 2026	15.82	15.82	15.41	15.81	15.81	-0.06%	12,243
Jul 27, 2026	15.61	16.00	15.61	15.82	15.82	-1.12%	1,538
Jul 24, 2026	15.88	16.27	15.50	16.00	16.00	2.50%	6,191
Jul 23, 2026	16.00	16.08	15.50	15.61	15.61	-2.50%	30,927
Jul 22, 2026	16.54	16.54	15.84	16.01	16.01	0.06%	6,526
Jul 21, 2026	16.48	16.48	15.65	16.00	16.00	-0.50%	8,804
Jul 20, 2026	16.57	16.60	16.01	16.08	16.08	-2.96%	14,527
Jul 17, 2026	16.76	17.34	16.51	16.57	16.57	-2.30%	16,550
Jul 16, 2026	17.06	17.08	16.72	16.96	16.96	-0.59%	5,853
Jul 15, 2026	17.72	17.72	17.01	17.06	17.06	-1.33%	8,519
Jul 14, 2026	16.75	17.48	16.75	17.29	17.29	-0.12%	2,625
Jul 13, 2026	16.57	17.85	16.57	17.31	17.31	0.64%	11,357
Jul 10, 2026	17.05	17.27	17.02	17.20	17.20	1.06%	9,572
Jul 9, 2026	18.02	18.02	16.95	17.02	17.02	-3.24%	11,609
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	4.53%	31,726
Jul 6, 2026	17.34	17.82	17.00	17.63	17.43	3.71%	20,089
Jul 3, 2026	17.38	17.38	16.67	17.00	16.81	-0.64%	13,285
Jul 2, 2026	17.67	17.75	17.07	17.11	16.92	-1.21%	12,126
Jul 1, 2026	16.89	17.32	16.15	17.32	17.12	4.97%	22,865
Jun 30, 2026	16.83	16.83	16.10	16.50	16.31	-0.06%	9,066
Jun 29, 2026	16.66	16.97	16.32	16.51	16.32	-0.90%	7,834
Jun 25, 2026	16.65	17.48	16.32	16.66	16.47	0.06%	14,615
Jun 24, 2026	16.92	17.16	16.49	16.65	16.46	-1.60%	14,338
Jun 23, 2026	17.55	17.55	16.52	16.92	16.73	-2.65%	22,050
Jun 22, 2026	16.36	17.39	16.36	17.38	17.18	1.58%	9,735
Jun 19, 2026	17.65	17.65	16.79	17.11	16.92	-3.17%	12,271
Jun 18, 2026	17.21	17.90	17.03	17.67	17.47	2.67%	15,879
Jun 17, 2026	17.50	17.50	16.95	17.21	17.01	0.06%	11,859
Jun 16, 2026	17.20	17.37	17.06	17.20	17.00	-0.46%	8,147
Jun 15, 2026	17.50	17.50	17.01	17.28	17.08	0.64%	12,458
Jun 12, 2026	16.40	17.24	16.40	17.17	16.98	1.90%	6,136
Jun 11, 2026	17.17	17.17	16.50	16.85	16.66	-1.40%	25,386
Jun 10, 2026	16.40	17.18	16.20	17.09	16.90	1.54%	17,412
Jun 9, 2026	16.99	17.33	16.80	16.83	16.64	-0.77%	18,707
Jun 8, 2026	17.44	17.44	16.61	16.96	16.77	-2.53%	38,145