LSE Capital Limited (PSX:LSECL)
Pakistan · Delayed Price · Currency is PKR 6.09
-0.09 (-1.46%)
At close: Sep 9, 2026
LSE Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 6.17 | 6.40 | 6.12 | 6.18 | 6.18 | -1.44% | 682,268 |
| Sep 7, 2026 | 6.17 | 6.55 | 6.17 | 6.27 | 6.27 | 1.95% | 4,468,937 |
| Sep 4, 2026 | 6.06 | 6.25 | 5.95 | 6.15 | 6.15 | 3.02% | 2,198,063 |
| Sep 3, 2026 | 6.07 | 6.07 | 5.92 | 5.97 | 5.97 | - | 785,113 |
| Sep 2, 2026 | 6.09 | 6.10 | 5.95 | 5.97 | 5.97 | -2.45% | 707,069 |
| Sep 1, 2026 | 6.29 | 6.29 | 6.11 | 6.12 | 6.12 | -1.13% | 420,963 |
| Aug 31, 2026 | 6.30 | 6.45 | 6.10 | 6.19 | 6.19 | 0.49% | 1,088,341 |
| Aug 28, 2026 | 6.18 | 6.35 | 6.11 | 6.16 | 6.16 | -0.16% | 786,537 |
| Aug 27, 2026 | 6.26 | 6.55 | 6.10 | 6.17 | 6.17 | -0.80% | 3,105,486 |
| Aug 25, 2026 | 6.25 | 6.39 | 6.16 | 6.22 | 6.22 | 0.97% | 813,342 |
| Aug 24, 2026 | 6.25 | 6.44 | 6.12 | 6.16 | 6.16 | 0.98% | 1,083,273 |
| Aug 21, 2026 | 6.36 | 6.45 | 6.05 | 6.10 | 6.10 | -2.56% | 2,187,384 |
| Aug 20, 2026 | 6.40 | 6.41 | 6.24 | 6.26 | 6.26 | -1.26% | 885,869 |
| Aug 19, 2026 | 6.36 | 6.49 | 6.33 | 6.34 | 6.34 | -1.71% | 782,783 |
| Aug 18, 2026 | 6.53 | 6.66 | 6.31 | 6.45 | 6.45 | -1.07% | 2,247,044 |
| Aug 17, 2026 | 6.60 | 6.79 | 6.49 | 6.52 | 6.52 | -2.40% | 1,098,652 |
| Aug 13, 2026 | 6.99 | 6.99 | 6.53 | 6.68 | 6.68 | -2.34% | 1,364,063 |
| Aug 12, 2026 | 6.95 | 7.10 | 6.77 | 6.84 | 6.84 | -1.01% | 2,683,449 |
| Aug 11, 2026 | 6.59 | 6.98 | 6.51 | 6.91 | 6.91 | 5.50% | 6,764,508 |
| Aug 10, 2026 | 6.72 | 6.72 | 6.51 | 6.55 | 6.55 | -0.91% | 1,862,633 |
| Aug 7, 2026 | 6.69 | 6.85 | 6.58 | 6.61 | 6.61 | -0.45% | 1,654,857 |
| Aug 6, 2026 | 6.80 | 6.86 | 6.57 | 6.64 | 6.64 | -1.78% | 3,819,168 |
| Aug 5, 2026 | 6.70 | 7.14 | 6.60 | 6.76 | 6.76 | 2.58% | 15,308,481 |
| Aug 4, 2026 | 6.78 | 6.78 | 6.55 | 6.59 | 6.59 | -1.64% | 1,330,545 |
| Aug 3, 2026 | 6.80 | 6.90 | 6.66 | 6.70 | 6.70 | - | 1,381,096 |
| Jul 31, 2026 | 6.84 | 6.91 | 6.65 | 6.70 | 6.70 | 0.60% | 2,013,201 |
| Jul 30, 2026 | 6.13 | 6.75 | 6.13 | 6.66 | 6.66 | 6.05% | 5,291,622 |
| Jul 29, 2026 | 6.59 | 6.59 | 6.24 | 6.28 | 6.28 | -3.68% | 2,046,471 |
| Jul 28, 2026 | 6.72 | 6.72 | 6.49 | 6.52 | 6.52 | -2.40% | 3,532,765 |
| Jul 27, 2026 | 6.85 | 6.85 | 6.55 | 6.68 | 6.68 | 4.21% | 3,519,356 |
| Jul 24, 2026 | 6.41 | 6.50 | 6.30 | 6.41 | 6.41 | -2.44% | 3,554,280 |
| Jul 23, 2026 | 6.94 | 6.98 | 6.33 | 6.57 | 6.57 | -5.33% | 3,311,320 |
| Jul 22, 2026 | 7.00 | 7.13 | 6.90 | 6.94 | 6.94 | -1.56% | 2,746,406 |
| Jul 21, 2026 | 7.14 | 7.22 | 7.03 | 7.05 | 7.05 | - | 2,881,320 |
| Jul 20, 2026 | 7.05 | 7.19 | 6.94 | 7.05 | 7.05 | - | 4,195,493 |
| Jul 17, 2026 | 7.40 | 7.40 | 7.00 | 7.05 | 7.05 | -3.42% | 4,850,065 |
| Jul 16, 2026 | 7.52 | 7.74 | 7.17 | 7.30 | 7.30 | -1.62% | 16,024,307 |
| Jul 15, 2026 | 6.90 | 7.61 | 6.81 | 7.42 | 7.42 | 9.60% | 15,426,163 |
| Jul 14, 2026 | 7.09 | 7.32 | 6.65 | 6.77 | 6.77 | -5.31% | 13,297,697 |
| Jul 13, 2026 | 7.05 | 7.58 | 7.00 | 7.15 | 7.15 | -3.51% | 15,260,941 |
| Jul 10, 2026 | 8.07 | 8.07 | 7.31 | 7.41 | 7.41 | -5.48% | 33,568,457 |
| Jul 9, 2026 | 6.85 | 7.84 | 6.70 | 7.84 | 7.84 | 14.62% | 58,382,440 |
| Jul 8, 2026 | 6.20 | 7.18 | 5.86 | 6.84 | 6.84 | 9.09% | 63,958,482 |
| Jul 7, 2026 | 5.97 | 6.44 | 5.85 | 6.27 | 6.27 | 6.45% | 37,977,560 |
| Jul 6, 2026 | 5.65 | 5.97 | 5.60 | 5.89 | 5.89 | 6.13% | 5,712,178 |
| Jul 3, 2026 | 5.60 | 5.69 | 5.54 | 5.55 | 5.55 | -0.54% | 461,467 |
| Jul 2, 2026 | 5.61 | 5.72 | 5.56 | 5.58 | 5.58 | 0.18% | 2,077,955 |
| Jul 1, 2026 | 5.58 | 5.73 | 5.55 | 5.57 | 5.57 | -1.07% | 1,471,691 |
| Jun 30, 2026 | 5.48 | 5.76 | 5.37 | 5.63 | 5.63 | 4.07% | 2,310,797 |
| Jun 29, 2026 | 5.51 | 5.55 | 5.39 | 5.41 | 5.41 | -1.81% | 1,197,462 |