LSE Capital Limited (PSX:LSECL)
Pakistan · Delayed Price · Currency is PKR 5.57
+0.23 (4.31%)
At close: Nov 6, 2026
LSE Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.35 | 5.85 | 5.35 | 5.57 | 5.57 | 4.31% | 4,824,131 |
| Nov 5, 2026 | 5.43 | 5.46 | 5.23 | 5.34 | 5.34 | 2.30% | 923,108 |
| Nov 4, 2026 | 5.00 | 5.28 | 4.97 | 5.22 | 5.22 | 4.61% | 910,765 |
| Nov 3, 2026 | 5.08 | 5.08 | 4.97 | 4.99 | 4.99 | 1.01% | 333,780 |
| Nov 2, 2026 | 5.00 | 5.05 | 4.45 | 4.94 | 4.94 | -1.00% | 1,361,296 |
| Oct 30, 2026 | 5.08 | 5.27 | 4.95 | 4.99 | 4.99 | -1.96% | 1,090,300 |
| Oct 29, 2026 | 5.20 | 5.32 | 5.06 | 5.09 | 5.09 | -0.59% | 580,982 |
| Oct 28, 2026 | 4.95 | 5.40 | 4.95 | 5.12 | 5.12 | 3.43% | 1,668,267 |
| Oct 27, 2026 | 4.96 | 5.04 | 4.89 | 4.95 | 4.95 | 0.61% | 870,743 |
| Oct 26, 2026 | 5.00 | 5.12 | 4.90 | 4.92 | 4.92 | -1.01% | 1,008,761 |
| Oct 23, 2026 | 5.10 | 5.25 | 4.90 | 4.97 | 4.97 | -1.58% | 1,444,520 |
| Oct 22, 2026 | 5.30 | 5.34 | 5.04 | 5.05 | 5.05 | -4.36% | 2,205,944 |
| Oct 21, 2026 | 5.33 | 5.45 | 5.20 | 5.28 | 5.28 | -1.49% | 913,365 |
| Oct 20, 2026 | 5.53 | 5.59 | 5.35 | 5.36 | 5.36 | -0.74% | 423,246 |
| Oct 19, 2026 | 5.59 | 5.60 | 5.39 | 5.40 | 5.40 | -0.74% | 208,017 |
| Oct 16, 2026 | 5.45 | 5.69 | 5.41 | 5.44 | 5.44 | -0.18% | 874,392 |
| Oct 15, 2026 | 5.35 | 5.47 | 5.25 | 5.45 | 5.45 | 3.02% | 573,423 |
| Oct 14, 2026 | 5.31 | 5.34 | 5.27 | 5.29 | 5.29 | -0.38% | 518,727 |
| Oct 13, 2026 | 5.39 | 5.39 | 5.25 | 5.31 | 5.31 | 0.38% | 282,966 |
| Oct 12, 2026 | 5.20 | 5.36 | 5.16 | 5.29 | 5.29 | -0.75% | 386,722 |
| Oct 9, 2026 | 5.35 | 5.40 | 5.26 | 5.33 | 5.33 | 0.38% | 1,346,141 |
| Oct 8, 2026 | 5.49 | 5.49 | 5.30 | 5.31 | 5.31 | -0.93% | 258,718 |
| Oct 7, 2026 | 5.40 | 5.58 | 5.31 | 5.36 | 5.36 | - | 1,762,053 |
| Oct 6, 2026 | 5.47 | 5.47 | 5.21 | 5.36 | 5.36 | - | 3,455,616 |
| Oct 5, 2026 | 5.59 | 5.59 | 5.33 | 5.36 | 5.36 | -4.96% | 997,169 |
| Oct 2, 2026 | 5.95 | 5.95 | 5.60 | 5.64 | 5.64 | -3.59% | 3,230,841 |
| Oct 1, 2026 | 5.90 | 5.95 | 5.81 | 5.85 | 5.85 | -0.17% | 315,995 |
| Sep 30, 2026 | 5.95 | 5.99 | 5.81 | 5.86 | 5.86 | - | 1,127,313 |
| Sep 29, 2026 | 6.00 | 6.00 | 5.80 | 5.86 | 5.86 | -0.85% | 1,057,873 |
| Sep 28, 2026 | 5.99 | 6.12 | 5.90 | 5.91 | 5.91 | -0.51% | 748,756 |
| Sep 25, 2026 | 5.79 | 6.04 | 5.79 | 5.94 | 5.94 | 2.77% | 1,584,574 |
| Sep 24, 2026 | 6.06 | 6.09 | 5.71 | 5.78 | 5.78 | -4.62% | 1,416,803 |
| Sep 23, 2026 | 6.12 | 6.27 | 5.99 | 6.06 | 6.06 | -0.82% | 867,400 |
| Sep 22, 2026 | 6.30 | 6.40 | 6.07 | 6.11 | 6.11 | -2.08% | 1,908,220 |
| Sep 21, 2026 | 6.15 | 6.55 | 6.01 | 6.24 | 6.24 | 2.46% | 4,167,070 |
| Sep 18, 2026 | 5.64 | 6.26 | 5.55 | 6.09 | 6.09 | 9.53% | 5,830,625 |
| Sep 17, 2026 | 5.49 | 5.69 | 5.45 | 5.56 | 5.56 | 1.28% | 1,114,635 |
| Sep 16, 2026 | 5.50 | 5.61 | 5.41 | 5.49 | 5.49 | -1.44% | 342,561 |
| Sep 15, 2026 | 5.69 | 5.70 | 5.54 | 5.57 | 5.57 | 1.09% | 364,420 |
| Sep 14, 2026 | 5.75 | 5.75 | 5.46 | 5.51 | 5.51 | -4.17% | 669,839 |
| Sep 11, 2026 | 6.00 | 6.00 | 5.10 | 5.75 | 5.75 | -0.69% | 1,303,798 |
| Sep 10, 2026 | 6.19 | 6.19 | 5.71 | 5.79 | 5.79 | -4.93% | 1,009,071 |
| Sep 9, 2026 | 6.18 | 6.25 | 6.00 | 6.09 | 6.09 | -1.46% | 749,389 |
| 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 |