LKP Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	18.44	18.44	17.02	17.40	17.20	-2.79%	1,175,220
Jun 4, 2026	17.31	18.42	17.31	17.90	17.70	0.62%	23,912
Jun 3, 2026	17.90	18.90	17.52	17.79	17.59	-1.17%	20,264
Jun 2, 2026	18.00	18.49	17.50	18.00	17.80	-2.17%	31,143
Jun 1, 2026	18.55	18.75	18.05	18.40	18.19	-0.86%	7,323
May 29, 2026	18.74	18.77	17.92	18.56	18.35	0.43%	10,414
May 27, 2026	18.04	18.94	18.04	18.48	18.27	2.44%	33,817
May 26, 2026	18.78	18.78	18.00	18.04	17.84	-1.42%	13,227
May 25, 2026	18.10	18.83	17.34	18.30	18.09	0.60%	10,264
May 22, 2026	19.79	19.79	18.15	18.19	17.98	-4.51%	33,156
May 21, 2026	18.72	19.66	18.72	19.05	18.83	0.16%	7,230
May 20, 2026	19.75	19.95	19.00	19.02	18.80	0.11%	28,633
May 19, 2026	19.01	19.38	18.70	19.00	18.78	-0.05%	9,476
May 18, 2026	19.25	19.50	18.66	19.01	18.79	-3.21%	58,976