LKP Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	18.78	18.78	18.00	18.04	18.04	-1.42%	13,227
May 25, 2026	18.10	18.83	17.34	18.30	18.30	0.60%	10,264
May 22, 2026	19.79	19.79	18.15	18.19	18.19	-4.51%	33,156
May 21, 2026	18.72	19.66	18.72	19.05	19.05	0.16%	7,230
May 20, 2026	19.75	19.95	19.00	19.02	19.02	0.11%	28,633
May 19, 2026	19.01	19.38	18.70	19.00	19.00	-0.05%	9,476
May 18, 2026	19.25	19.50	18.66	19.01	19.01	-3.21%	58,976
May 15, 2026	19.50	20.09	19.03	19.64	19.64	0.61%	26,705
May 14, 2026	20.58	20.58	19.20	19.52	19.52	-3.32%	31,486
May 13, 2026	20.46	20.95	19.90	20.19	20.19	-1.37%	48,648
May 12, 2026	20.59	21.50	20.01	20.47	20.47	-1.35%	73,947
May 11, 2026	20.70	21.30	20.25	20.75	20.75	-1.89%	18,082
May 8, 2026	21.10	21.20	20.40	21.15	21.15	0.48%	78,330
May 7, 2026	21.19	21.19	20.01	21.05	21.05	2.98%	36,112
May 6, 2026	20.50	21.45	20.40	20.44	20.44	-0.44%	52,395
May 5, 2026	21.39	21.39	20.27	20.53	20.53	-3.07%	20,965
May 4, 2026	20.50	21.75	20.06	21.18	21.18	1.68%	61,441
Apr 30, 2026	21.85	21.85	20.62	20.83	20.83	-1.75%	47,794
Apr 29, 2026	23.00	23.00	20.62	21.20	21.20	-4.07%	172,425
Apr 28, 2026	20.25	22.49	19.88	22.10	22.10	10.50%	381,090
Apr 27, 2026	18.14	20.52	17.52	20.00	20.00	12.49%	340,292
Apr 24, 2026	18.49	18.49	17.56	17.78	17.78	-3.74%	22,206
Apr 23, 2026	18.00	18.74	18.00	18.47	18.47	0.82%	26,186
Apr 22, 2026	17.98	18.60	17.97	18.32	18.32	1.83%	70,414
Apr 21, 2026	17.50	18.25	16.59	17.99	17.99	3.33%	42,144
Apr 20, 2026	17.57	17.94	17.24	17.41	17.41	-0.91%	11,206
Apr 17, 2026	17.94	18.13	17.28	17.57	17.57	-0.90%	50,126
Apr 16, 2026	17.30	18.10	17.30	17.73	17.73	0.85%	50,358
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