LSE Capital Limited (PSX:LSECL)
Pakistan · Delayed Price · Currency is PKR 6.66
+0.38 (6.05%)
At close: Jul 30, 2026
LSE Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 5.50 | 5.63 | 5.40 | 5.51 | 5.51 | 1.29% | 1,128,100 |
| Jun 23, 2026 | 5.44 | 5.80 | 5.40 | 5.44 | 5.44 | - | 1,925,796 |
| Jun 22, 2026 | 5.57 | 5.58 | 5.37 | 5.44 | 5.44 | -1.63% | 2,138,654 |
| Jun 19, 2026 | 5.67 | 5.74 | 5.50 | 5.53 | 5.53 | -1.78% | 1,509,673 |
| Jun 18, 2026 | 5.90 | 5.94 | 5.61 | 5.63 | 5.63 | -3.26% | 2,233,915 |
| Jun 17, 2026 | 5.70 | 6.08 | 5.70 | 5.82 | 5.82 | 3.56% | 17,209,990 |
| Jun 16, 2026 | 5.57 | 5.83 | 5.50 | 5.62 | 5.62 | 1.81% | 4,949,466 |
| Jun 15, 2026 | 5.56 | 5.61 | 5.45 | 5.52 | 5.52 | 0.55% | 729,822 |
| Jun 12, 2026 | 5.50 | 5.64 | 5.47 | 5.49 | 5.49 | - | 1,739,449 |
| Jun 11, 2026 | 5.58 | 5.60 | 5.45 | 5.49 | 5.49 | - | 655,210 |
| Jun 10, 2026 | 5.60 | 5.63 | 5.48 | 5.49 | 5.49 | -0.90% | 982,565 |
| Jun 9, 2026 | 5.62 | 5.75 | 5.51 | 5.54 | 5.54 | 0.73% | 4,337,416 |
| Jun 8, 2026 | 5.45 | 5.70 | 5.31 | 5.50 | 5.50 | 0.92% | 2,852,848 |
| Jun 5, 2026 | 5.54 | 5.54 | 5.41 | 5.45 | 5.45 | - | 1,027,886 |
| Jun 4, 2026 | 5.45 | 5.55 | 5.32 | 5.45 | 5.45 | 1.49% | 1,369,348 |
| Jun 3, 2026 | 5.40 | 5.45 | 5.30 | 5.37 | 5.37 | -0.37% | 1,264,085 |
| Jun 2, 2026 | 5.40 | 5.49 | 5.35 | 5.39 | 5.39 | -0.74% | 610,051 |
| Jun 1, 2026 | 5.55 | 5.55 | 5.42 | 5.43 | 5.43 | -1.09% | 604,390 |
| 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 |