LSE Capital Limited (PSX:LSECL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
7.77
-0.03 (-0.38%)
At close: Oct 20, 2025

LSE Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20257.558.097.557.777.77-133,053
Oct 20, 20257.907.997.507.777.77-0.38%18,194
Oct 17, 20257.898.397.487.807.804.28%19,730
Oct 16, 20257.707.957.427.487.48-0.80%35,750
Oct 15, 20257.707.957.407.547.54-0.53%126,003
Oct 14, 20257.697.747.317.587.581.07%56,537
Oct 13, 20257.607.747.257.507.50-1.32%143,787
Oct 10, 20257.677.987.017.607.60-2.81%205,850
Oct 9, 20257.978.097.627.827.822.76%460,870
Oct 8, 20257.618.197.407.617.61-3.18%347,053
Oct 7, 20257.698.387.607.867.865.08%684,219
Oct 6, 20257.507.507.107.487.48-50,713
Oct 3, 20257.627.697.417.487.480.54%25,741
Oct 2, 20257.607.607.407.447.440.13%18,242
Oct 1, 20257.517.807.407.437.43-2.11%231,076
Sep 30, 20257.627.897.507.597.59-1.68%176,075
Sep 29, 20257.998.007.667.727.72-1.91%32,476
Sep 26, 20258.008.107.707.877.87-1.01%73,676
Sep 25, 20257.988.507.537.957.954.61%1,031,333
Sep 24, 20257.417.977.417.607.60-2.31%34,079
Sep 23, 20257.608.127.517.787.781.97%122,608
Sep 22, 20257.357.807.357.637.63-0.39%138,432
Sep 19, 20257.807.807.007.667.66-1.03%430,173
Sep 18, 20257.497.867.407.747.744.31%521,146
Sep 17, 20257.747.747.387.427.42-0.93%237,256
Sep 16, 20257.887.887.217.497.492.04%42,365
Sep 15, 20257.697.697.307.347.34-2.39%154,899
Sep 12, 20257.997.997.407.527.52-3.96%164,925
Sep 11, 20257.948.157.707.837.830.90%336,562
Sep 10, 20257.857.997.507.767.760.78%269,390
Sep 9, 20257.418.317.267.707.705.34%1,337,235
Sep 8, 20257.567.567.247.317.311.39%41,362
Sep 5, 20257.477.477.117.217.21-1.10%14,882
Sep 4, 20257.377.507.237.297.290.69%288,280
Sep 3, 20257.307.387.207.247.24-0.82%84,064
Sep 2, 20257.217.457.207.307.300.14%122,367
Sep 1, 20257.377.377.037.297.290.55%51,096
Aug 29, 20257.207.436.917.257.251.83%118,450
Aug 28, 20257.057.396.887.127.121.28%52,461
Aug 27, 20257.457.457.007.037.03-2.90%206,169
Aug 26, 20257.067.497.067.247.24-0.14%229,187
Aug 25, 20257.667.667.117.257.25-4.23%322,811
Aug 22, 20257.827.827.507.577.570.93%166,395
Aug 21, 20258.078.077.327.507.50-4.34%423,250
Aug 20, 20257.698.007.417.847.844.53%670,019
Aug 19, 20256.927.706.917.507.5011.28%1,577,501
Aug 18, 20256.746.896.666.746.742.59%136,630
Aug 15, 20256.876.876.526.576.57-1.50%79,889
Aug 13, 20256.706.906.656.676.67-3.19%185,987
Aug 12, 20257.147.156.716.896.89-1.01%392,195