LKP Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	17.45	18.50	17.00	17.58	17.58	1.21%	56,819
Apr 13, 2026	16.00	18.25	15.74	17.37	17.37	9.25%	159,675
Apr 10, 2026	14.69	16.10	14.26	15.90	15.90	9.05%	54,934
Apr 9, 2026	14.11	14.91	14.04	14.58	14.58	3.85%	12,835
Apr 8, 2026	13.50	14.46	13.50	14.04	14.04	5.25%	28,248
Apr 7, 2026	13.50	13.50	13.01	13.34	13.34	0.76%	12,583
Apr 6, 2026	13.49	13.49	12.96	13.24	13.24	0.46%	14,696
Apr 2, 2026	12.33	13.40	11.80	13.18	13.18	6.81%	17,540
Apr 1, 2026	11.94	12.40	11.75	12.34	12.34	8.34%	6,994
Mar 30, 2026	11.55	11.89	11.15	11.39	11.39	-5.87%	60,838
Mar 27, 2026	13.53	13.73	11.81	12.10	12.10	-8.75%	95,714
Mar 25, 2026	13.49	13.88	13.11	13.26	13.26	1.84%	19,157
Mar 24, 2026	13.00	13.19	12.71	13.02	13.02	0.39%	40,646
Mar 23, 2026	13.50	13.50	12.90	12.97	12.97	-3.14%	11,207
Mar 20, 2026	13.80	13.80	13.32	13.39	13.39	-1.69%	7,924
Mar 19, 2026	13.52	14.05	13.28	13.62	13.62	-1.38%	10,439
Mar 18, 2026	13.69	14.00	13.34	13.81	13.81	2.07%	20,375
Mar 17, 2026	13.40	13.95	13.40	13.53	13.53	0.52%	15,032
Mar 16, 2026	13.79	13.79	13.27	13.46	13.46	-2.39%	26,745
Mar 13, 2026	14.01	14.47	13.76	13.79	13.79	-2.89%	26,946
Mar 12, 2026	14.29	14.68	13.75	14.20	14.20	-0.63%	15,695
Mar 11, 2026	14.19	14.60	14.03	14.29	14.29	1.20%	25,821
Mar 10, 2026	14.24	14.25	13.88	14.12	14.12	2.39%	6,773
Mar 9, 2026	14.50	14.50	13.50	13.79	13.79	-5.48%	21,403
Mar 6, 2026	14.75	15.32	14.16	14.59	14.59	1.25%	63,332
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