LSE Capital Limited (PSX:LSECL)
Pakistan · Delayed Price · Currency is PKR 5.40
-0.04 (-0.74%)
At close: Oct 19, 2026
LSE Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |