LSE Capital Limited (PSX:LSECL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
7.72
-0.15 (-1.91%)
At close: Sep 29, 2025

LSE Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 11, 20256.467.256.256.966.9611.36%2,931,129
Aug 8, 20256.496.596.206.256.25-0.79%594,594
Aug 7, 20256.596.606.276.306.30-2.78%323,575
Aug 6, 20256.506.826.306.486.482.21%756,266
Aug 5, 20256.456.676.306.346.340.16%398,728
Aug 4, 20256.216.726.166.336.332.10%305,150
Aug 1, 20256.166.406.156.206.200.49%134,107
Jul 31, 20256.386.386.106.176.17-1.12%36,768
Jul 30, 20256.136.505.956.246.244.52%161,176
Jul 29, 20256.016.245.955.975.97-1.00%184,794
Jul 28, 20256.206.276.006.036.03-2.11%50,158
Jul 25, 20256.056.446.016.166.161.65%17,910
Jul 24, 20256.406.406.006.066.06-2.73%218,752
Jul 23, 20256.276.556.206.236.23-3.41%113,163
Jul 22, 20256.306.706.306.456.451.10%408,721