LKP Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	14.17	14.29	14.17	14.27	14.27	3.26%	7
Oct 16, 2026	14.36	14.36	13.80	13.82	13.82	-2.12%	582
Oct 15, 2026	14.49	14.49	14.01	14.12	14.12	-1.33%	3,003
Oct 14, 2026	14.55	14.62	14.06	14.31	14.31	-0.35%	7,977
Oct 13, 2026	14.50	14.54	14.23	14.36	14.36	1.41%	1,440
Oct 12, 2026	13.94	14.50	13.80	14.16	14.16	2.76%	12,657
Oct 9, 2026	13.64	13.88	12.77	13.78	13.78	1.03%	5,424
Oct 8, 2026	13.57	13.90	13.57	13.64	13.64	-0.51%	3,350
Oct 7, 2026	14.48	14.48	13.65	13.71	13.71	-2.00%	3,570
Oct 6, 2026	14.35	14.49	13.80	13.99	13.99	-4.64%	22,760
Oct 5, 2026	14.50	14.79	14.07	14.67	14.67	2.30%	2,149
Oct 1, 2026	14.14	14.40	14.00	14.34	14.34	2.14%	3,299
Sep 30, 2026	14.65	14.89	13.80	14.04	14.04	-2.43%	7,885
Sep 29, 2026	13.81	14.47	13.81	14.39	14.39	4.28%	9,072
Sep 28, 2026	14.75	15.60	13.73	13.80	13.80	-9.51%	75,345
Sep 25, 2026	15.17	15.45	14.75	15.25	15.25	1.19%	832
Sep 24, 2026	14.52	15.90	14.52	15.07	15.07	-2.02%	2,690
Sep 23, 2026	15.76	15.77	15.07	15.38	15.38	-1.98%	1,814
Sep 22, 2026	15.65	15.73	15.07	15.69	15.69	4.60%	171
Sep 21, 2026	14.55	15.48	14.55	15.00	15.00	-0.53%	2,112
Sep 18, 2026	15.02	15.23	14.12	15.08	15.08	0.40%	2,964
Sep 17, 2026	14.80	15.34	14.80	15.02	15.02	-0.40%	1,974
Sep 16, 2026	15.11	15.44	14.80	15.08	15.08	-2.52%	2,502
Sep 15, 2026	16.20	16.70	15.07	15.47	15.47	-4.03%	11,439
Sep 11, 2026	16.15	16.15	15.53	16.12	16.12	-0.62%	2,348
Sep 10, 2026	15.56	16.25	15.56	16.22	16.22	3.31%	2,249
Sep 9, 2026	15.45	16.00	15.06	15.70	15.70	2.35%	13,417
Sep 8, 2026	15.94	16.39	15.26	15.34	15.34	1.05%	5,168
Sep 7, 2026	15.35	15.47	15.01	15.18	15.18	-2.19%	1,922
Sep 4, 2026	16.20	16.20	15.22	15.52	15.52	1.77%	5,396
Sep 3, 2026	15.53	15.60	14.98	15.25	15.25	-1.36%	1,986
Sep 2, 2026	15.01	16.00	14.71	15.46	15.46	0.85%	9,720
Sep 1, 2026	15.87	15.87	15.21	15.33	15.33	-1.10%	1,792
Aug 31, 2026	15.43	15.98	15.36	15.50	15.50	0.91%	368
Aug 28, 2026	15.05	15.88	15.05	15.36	15.36	-1.79%	525
Aug 27, 2026	15.08	15.80	15.08	15.64	15.64	2.22%	930
Aug 26, 2026	16.00	16.00	14.54	15.30	15.30	-3.95%	18,679
Aug 25, 2026	16.45	16.87	15.93	15.93	15.93	-2.39%	3,638
Aug 24, 2026	16.80	16.80	16.15	16.32	16.32	-2.86%	4,937
Aug 21, 2026	17.25	17.38	16.52	16.80	16.80	-3.34%	3,335
Aug 20, 2026	16.39	17.46	16.30	17.38	17.38	3.45%	15,140
Aug 19, 2026	16.94	18.30	16.25	16.80	16.80	0.90%	10,801
Aug 18, 2026	16.24	17.50	16.24	16.65	16.65	3.03%	14,876
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