LSE Capital Limited (PSX:LSECL)
Pakistan · Delayed Price · Currency is PKR 5.49
0.00 (0.00%)
At close: May 29, 2026
LSE Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.62 | 5.63 | 5.42 | 5.49 | 5.49 | -1.08% | 1,552,097 |
| May 25, 2026 | 5.71 | 5.73 | 5.52 | 5.55 | 5.55 | -0.18% | 739,276 |
| May 22, 2026 | 5.66 | 5.79 | 5.51 | 5.56 | 5.56 | -1.07% | 2,021,555 |
| May 21, 2026 | 5.65 | 5.83 | 5.51 | 5.62 | 5.62 | 2.18% | 3,714,266 |
| May 20, 2026 | 5.43 | 5.65 | 5.41 | 5.50 | 5.50 | 1.29% | 850,864 |
| May 19, 2026 | 5.35 | 5.64 | 5.35 | 5.43 | 5.43 | 0.37% | 2,195,897 |
| May 18, 2026 | 5.75 | 5.78 | 5.30 | 5.41 | 5.41 | -4.08% | 1,791,385 |
| May 15, 2026 | 5.77 | 5.90 | 5.60 | 5.64 | 5.64 | -1.74% | 5,957,550 |
| May 14, 2026 | 5.81 | 6.15 | 5.65 | 5.74 | 5.74 | 2.32% | 23,586,230 |
| May 13, 2026 | 5.40 | 6.09 | 5.27 | 5.61 | 5.61 | 4.47% | 21,686,020 |
| May 12, 2026 | 5.47 | 5.60 | 5.35 | 5.37 | 5.37 | -0.92% | 730,027 |
| May 11, 2026 | 5.32 | 5.48 | 5.27 | 5.42 | 5.42 | 0.93% | 363,674 |
| May 8, 2026 | 5.35 | 5.46 | 5.35 | 5.37 | 5.37 | -0.56% | 1,348,965 |
| May 7, 2026 | 5.55 | 5.55 | 5.36 | 5.40 | 5.40 | -1.46% | 877,292 |
| May 6, 2026 | 5.55 | 5.59 | 5.35 | 5.48 | 5.48 | 2.43% | 1,098,857 |
| May 5, 2026 | 5.25 | 5.45 | 5.20 | 5.35 | 5.35 | 1.13% | 889,588 |
| May 4, 2026 | 5.46 | 5.53 | 5.25 | 5.29 | 5.29 | 0.95% | 1,926,550 |
| Apr 30, 2026 | 5.30 | 5.32 | 5.16 | 5.24 | 5.24 | -1.69% | 1,277,568 |
| Apr 29, 2026 | 5.64 | 5.64 | 5.28 | 5.33 | 5.33 | -4.14% | 1,428,880 |
| Apr 28, 2026 | 5.59 | 6.00 | 5.50 | 5.56 | 5.56 | -0.54% | 4,417,177 |
| Apr 27, 2026 | 5.55 | 5.75 | 5.43 | 5.59 | 5.59 | 0.72% | 228,428 |
| Apr 24, 2026 | 5.58 | 5.60 | 5.42 | 5.55 | 5.55 | -0.36% | 707,516 |
| Apr 23, 2026 | 5.40 | 5.60 | 5.35 | 5.57 | 5.57 | 3.53% | 827,578 |
| Apr 22, 2026 | 5.70 | 5.70 | 5.30 | 5.38 | 5.38 | -3.76% | 1,357,783 |
| Apr 21, 2026 | 5.60 | 5.80 | 5.55 | 5.59 | 5.59 | -0.89% | 1,220,034 |
| Apr 20, 2026 | 5.85 | 5.87 | 5.40 | 5.64 | 5.64 | -2.76% | 1,617,899 |
| Apr 17, 2026 | 5.88 | 5.90 | 5.75 | 5.80 | 5.80 | 1.05% | 6,520,380 |
| Apr 16, 2026 | 5.43 | 5.88 | 5.40 | 5.74 | 5.74 | 6.89% | 7,029,582 |
| Apr 15, 2026 | 5.44 | 5.54 | 5.35 | 5.37 | 5.37 | 1.32% | 1,799,372 |
| Apr 14, 2026 | 5.30 | 5.55 | 5.28 | 5.30 | 5.30 | 1.53% | 2,129,990 |
| Apr 13, 2026 | 5.33 | 5.33 | 5.20 | 5.22 | 5.22 | -4.57% | 357,630 |
| Apr 10, 2026 | 5.32 | 5.56 | 5.30 | 5.47 | 5.47 | 1.86% | 1,690,828 |
| Apr 9, 2026 | 5.68 | 5.68 | 5.30 | 5.37 | 5.37 | -3.59% | 954,292 |
| Apr 8, 2026 | 5.60 | 5.79 | 5.23 | 5.57 | 5.57 | 7.12% | 3,543,698 |
| Apr 7, 2026 | 5.26 | 5.26 | 5.15 | 5.20 | 5.20 | -0.38% | 155,015 |
| Apr 6, 2026 | 5.28 | 5.39 | 5.11 | 5.22 | 5.22 | -0.95% | 578,853 |
| Apr 3, 2026 | 5.09 | 5.45 | 5.05 | 5.27 | 5.27 | 0.96% | 536,898 |
| Apr 2, 2026 | 5.32 | 5.32 | 5.10 | 5.22 | 5.22 | -1.69% | 377,131 |
| Apr 1, 2026 | 5.23 | 5.45 | 5.23 | 5.31 | 5.31 | 3.51% | 1,865,940 |
| Mar 31, 2026 | 5.20 | 5.35 | 5.01 | 5.13 | 5.13 | 0.20% | 1,058,018 |
| Mar 30, 2026 | 5.46 | 5.46 | 5.03 | 5.12 | 5.12 | -4.12% | 830,823 |
| Mar 27, 2026 | 5.40 | 5.47 | 5.20 | 5.34 | 5.34 | 0.75% | 476,517 |
| Mar 26, 2026 | 5.63 | 5.71 | 5.25 | 5.30 | 5.30 | -5.86% | 1,422,828 |
| Mar 25, 2026 | 5.41 | 5.71 | 5.41 | 5.63 | 5.63 | 4.45% | 6,032,677 |
| Mar 24, 2026 | 5.48 | 5.60 | 5.26 | 5.39 | 5.39 | 2.86% | 2,448,876 |
| Mar 19, 2026 | 5.21 | 5.30 | 5.15 | 5.24 | 5.24 | 0.19% | 407,620 |
| Mar 18, 2026 | 5.30 | 5.31 | 5.20 | 5.23 | 5.23 | -0.38% | 670,265 |
| Mar 17, 2026 | 5.37 | 5.37 | 5.15 | 5.25 | 5.25 | 1.35% | 517,646 |
| Mar 16, 2026 | 5.42 | 5.42 | 5.15 | 5.18 | 5.18 | -4.78% | 599,513 |
| Mar 13, 2026 | 5.40 | 5.53 | 5.37 | 5.44 | 5.44 | -0.55% | 224,569 |