LSE Capital Limited (PSX:LSECL)
Pakistan · Delayed Price · Currency is PKR 7.25
+0.13 (1.83%)
At close: Aug 29, 2025
LSE Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.20 | 7.43 | 6.91 | 7.25 | 7.25 | 1.83% | 118,450 |
| Aug 28, 2025 | 7.05 | 7.39 | 6.88 | 7.12 | 7.12 | 1.28% | 52,461 |
| Aug 27, 2025 | 7.45 | 7.45 | 7.00 | 7.03 | 7.03 | -2.90% | 206,169 |
| Aug 26, 2025 | 7.06 | 7.49 | 7.06 | 7.24 | 7.24 | -0.14% | 229,187 |
| Aug 25, 2025 | 7.66 | 7.66 | 7.11 | 7.25 | 7.25 | -4.23% | 322,811 |
| Aug 22, 2025 | 7.82 | 7.82 | 7.50 | 7.57 | 7.57 | 0.93% | 166,395 |
| Aug 21, 2025 | 8.07 | 8.07 | 7.32 | 7.50 | 7.50 | -4.34% | 423,250 |
| Aug 20, 2025 | 7.69 | 8.00 | 7.41 | 7.84 | 7.84 | 4.53% | 670,019 |
| Aug 19, 2025 | 6.92 | 7.70 | 6.91 | 7.50 | 7.50 | 11.28% | 1,577,501 |
| Aug 18, 2025 | 6.74 | 6.89 | 6.66 | 6.74 | 6.74 | 2.59% | 136,630 |
| Aug 15, 2025 | 6.87 | 6.87 | 6.52 | 6.57 | 6.57 | -1.50% | 79,889 |
| Aug 13, 2025 | 6.70 | 6.90 | 6.65 | 6.67 | 6.67 | -3.19% | 185,987 |
| Aug 12, 2025 | 7.14 | 7.15 | 6.71 | 6.89 | 6.89 | -1.01% | 392,195 |
| Aug 11, 2025 | 6.46 | 7.25 | 6.25 | 6.96 | 6.96 | 11.36% | 2,931,129 |
| Aug 8, 2025 | 6.49 | 6.59 | 6.20 | 6.25 | 6.25 | -0.79% | 594,594 |
| Aug 7, 2025 | 6.59 | 6.60 | 6.27 | 6.30 | 6.30 | -2.78% | 323,575 |
| Aug 6, 2025 | 6.50 | 6.82 | 6.30 | 6.48 | 6.48 | 2.21% | 756,266 |
| Aug 5, 2025 | 6.45 | 6.67 | 6.30 | 6.34 | 6.34 | 0.16% | 398,728 |
| Aug 4, 2025 | 6.21 | 6.72 | 6.16 | 6.33 | 6.33 | 2.10% | 305,150 |
| 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 |