LKP Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	15.65	15.65	14.68	14.75	14.75	0.48%	650
Nov 8, 2026	14.54	15.40	14.26	14.68	14.68	0.96%	378
Nov 6, 2026	15.25	15.25	14.25	14.54	14.54	-4.97%	1,802
Nov 5, 2026	14.75	15.57	14.75	15.30	15.30	5.44%	6,585
Nov 4, 2026	13.99	15.31	13.71	14.51	14.51	7.64%	11,234
Nov 3, 2026	13.25	14.20	13.25	13.48	13.48	-3.23%	3,593
Nov 2, 2026	13.69	14.03	13.22	13.93	13.93	1.31%	1,758
Oct 30, 2026	13.38	13.75	13.08	13.75	13.75	2.46%	3,604
Oct 29, 2026	13.26	13.48	13.00	13.42	13.42	1.21%	363
Oct 28, 2026	13.24	13.30	13.00	13.26	13.26	4.25%	1,346
Oct 27, 2026	12.93	13.50	12.50	12.72	12.72	-1.62%	8,394
Oct 26, 2026	13.80	13.80	12.73	12.93	12.93	-2.93%	3,492
Oct 23, 2026	13.93	13.93	13.00	13.32	13.32	-3.97%	1,223
Oct 22, 2026	14.00	14.00	13.87	13.87	13.87	0.51%	260
Oct 21, 2026	13.50	14.44	13.26	13.80	13.80	-3.29%	12,971
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