LSE Capital Limited (PSX:LSECL)
Pakistan · Delayed Price · Currency is PKR 6.17
-0.07 (-1.12%)
At close: Jul 31, 2025
LSE Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.16 | 6.40 | 6.15 | 6.20 | 6.20 | 0.49% | 134,107 |
| Jul 31, 2025 | 6.38 | 6.38 | 6.10 | 6.17 | 6.17 | -1.12% | 36,768 |
| Jul 30, 2025 | 6.13 | 6.50 | 5.95 | 6.24 | 6.24 | 4.52% | 161,176 |
| Jul 29, 2025 | 6.01 | 6.24 | 5.95 | 5.97 | 5.97 | -1.00% | 184,794 |
| Jul 28, 2025 | 6.20 | 6.27 | 6.00 | 6.03 | 6.03 | -2.11% | 50,158 |
| Jul 25, 2025 | 6.05 | 6.44 | 6.01 | 6.16 | 6.16 | 1.65% | 17,910 |
| Jul 24, 2025 | 6.40 | 6.40 | 6.00 | 6.06 | 6.06 | -2.73% | 218,752 |
| Jul 23, 2025 | 6.27 | 6.55 | 6.20 | 6.23 | 6.23 | -3.41% | 113,163 |
| Jul 22, 2025 | 6.30 | 6.70 | 6.30 | 6.45 | 6.45 | 1.10% | 408,721 |
| Jul 21, 2025 | 6.69 | 6.80 | 6.26 | 6.38 | 6.38 | -3.19% | 221,860 |
| Jul 18, 2025 | 6.00 | 6.89 | 6.00 | 6.59 | 6.59 | 9.83% | 1,865,102 |
| Jul 17, 2025 | 5.93 | 6.09 | 5.92 | 6.00 | 6.00 | 1.52% | 39,019 |
| Jul 16, 2025 | 6.11 | 6.19 | 5.85 | 5.91 | 5.91 | 0.17% | 135,383 |
| Jul 15, 2025 | 6.26 | 6.26 | 5.89 | 5.90 | 5.90 | -1.67% | 156,897 |
| Jul 14, 2025 | 5.99 | 6.35 | 5.74 | 6.00 | 6.00 | 1.69% | 361,311 |
| Jul 11, 2025 | 6.00 | 6.00 | 5.61 | 5.90 | 5.90 | -1.67% | 111,059 |
| Jul 10, 2025 | 6.39 | 6.39 | 5.90 | 6.00 | 6.00 | -0.83% | 276,491 |
| Jul 9, 2025 | 6.57 | 6.57 | 6.00 | 6.05 | 6.05 | -3.97% | 347,113 |
| Jul 8, 2025 | 6.20 | 6.50 | 5.90 | 6.30 | 6.30 | 5.70% | 276,330 |
| Jul 7, 2025 | 6.73 | 6.73 | 5.90 | 5.96 | 5.96 | -2.61% | 517,723 |
| Jul 4, 2025 | 6.09 | 6.26 | 5.87 | 6.12 | 6.12 | 5.34% | 88,021 |
| Jul 3, 2025 | 6.21 | 6.21 | 5.61 | 5.81 | 5.81 | -2.02% | 205,264 |
| Jul 2, 2025 | 6.27 | 6.27 | 5.51 | 5.93 | 5.93 | -1.17% | 148,833 |
| Jul 1, 2025 | 6.30 | 6.30 | 5.85 | 6.00 | 6.00 | - | 24,489 |
| Jun 30, 2025 | 6.19 | 6.19 | 5.61 | 6.00 | 6.00 | - | 256,749 |
| Jun 27, 2025 | 5.80 | 6.19 | 5.80 | 6.00 | 6.00 | 6.01% | 1,044,873 |
| Jun 26, 2025 | 6.20 | 6.20 | 5.61 | 5.66 | 5.66 | -5.98% | 119,432 |
| Jun 25, 2025 | 5.93 | 6.39 | 5.75 | 6.02 | 6.02 | 3.97% | 357,243 |
| Jun 24, 2025 | 5.50 | 5.90 | 5.27 | 5.79 | 5.79 | 11.35% | 192,744 |
| Jun 23, 2025 | 5.55 | 5.55 | 5.00 | 5.20 | 5.20 | -8.29% | 259,082 |
| Jun 20, 2025 | 5.95 | 5.95 | 5.62 | 5.67 | 5.67 | -2.07% | 31,700 |
| Jun 19, 2025 | 6.10 | 6.34 | 5.75 | 5.79 | 5.79 | -4.93% | 328,854 |
| Jun 18, 2025 | 6.25 | 6.41 | 5.90 | 6.09 | 6.09 | -3.94% | 394,182 |
| Jun 17, 2025 | 6.60 | 6.83 | 6.28 | 6.34 | 6.34 | -0.47% | 676,625 |
| Jun 16, 2025 | 5.73 | 6.47 | 5.37 | 6.37 | 6.37 | 16.45% | 2,480,950 |
| Jun 13, 2025 | 5.20 | 5.79 | 5.20 | 5.47 | 5.47 | 2.43% | 190,039 |
| Jun 12, 2025 | 5.34 | 5.80 | 5.27 | 5.34 | 5.34 | -4.64% | 480,150 |
| Jun 11, 2025 | 5.50 | 5.70 | 5.50 | 5.60 | 5.60 | 0.72% | 100,771 |
| Jun 10, 2025 | 5.65 | 5.65 | 5.55 | 5.56 | 5.56 | 0.18% | 72,360 |
| Jun 5, 2025 | 5.60 | 5.60 | 5.50 | 5.55 | 5.55 | - | 52,585 |
| Jun 4, 2025 | 5.50 | 5.73 | 5.50 | 5.55 | 5.55 | -3.14% | 19,162 |
| Jun 3, 2025 | 5.60 | 5.75 | 5.41 | 5.73 | 5.73 | 4.18% | 97,097 |
| Jun 2, 2025 | 5.50 | 5.89 | 5.34 | 5.50 | 5.50 | 0.36% | 17,216 |
| May 30, 2025 | 5.50 | 5.50 | 5.27 | 5.48 | 5.48 | 3.01% | 3,169 |
| May 29, 2025 | 5.18 | 5.50 | 5.18 | 5.32 | 5.32 | -3.10% | 28,394 |
| May 27, 2025 | 5.17 | 5.50 | 5.17 | 5.49 | 5.49 | 2.81% | 2,030 |
| May 26, 2025 | 5.39 | 5.39 | 5.14 | 5.34 | 5.34 | -0.56% | 123,741 |
| May 23, 2025 | 5.40 | 5.54 | 5.04 | 5.37 | 5.37 | 0.19% | 63,349 |
| May 22, 2025 | 5.74 | 5.75 | 5.36 | 5.36 | 5.36 | -5.63% | 33,526 |
| May 21, 2025 | 5.50 | 5.75 | 5.50 | 5.68 | 5.68 | 5.97% | 202,015 |