LSE Financial Services Ltd. (PSX:LSEFSL)
Pakistan · Delayed Price · Currency is PKR 24.31
+0.20 (0.83%)
At close: Sep 30, 2025
LSE Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 25.53 | 25.53 | 24.50 | 24.31 | 24.31 | - | 56 |
| Sep 30, 2025 | 24.30 | 24.98 | 24.20 | 24.31 | 24.31 | 0.83% | 1,786 |
| Sep 26, 2025 | 27.24 | 27.24 | 23.11 | 24.11 | 24.11 | -5.82% | 15,728 |
| Sep 25, 2025 | 26.00 | 26.00 | 23.55 | 25.60 | 25.60 | - | 1,350 |
| Sep 24, 2025 | 24.00 | 25.82 | 24.00 | 25.60 | 25.60 | - | 1,635 |
| Sep 23, 2025 | 26.00 | 26.00 | 23.51 | 25.60 | 25.60 | 2.52% | 1,863 |
| Sep 22, 2025 | 24.99 | 24.99 | 24.99 | 24.97 | 24.97 | - | 10 |
| Sep 19, 2025 | 25.00 | 25.00 | 24.18 | 24.97 | 24.97 | -5.31% | 6,383 |
| Sep 18, 2025 | 25.00 | 26.38 | 24.71 | 26.37 | 26.37 | 5.48% | 11,513 |
| Sep 17, 2025 | 26.50 | 26.50 | 24.50 | 25.00 | 25.00 | 2.42% | 20,967 |
| Sep 16, 2025 | 24.99 | 25.50 | 24.26 | 24.41 | 24.41 | -1.17% | 6,731 |
| Sep 15, 2025 | 25.00 | 25.28 | 24.56 | 24.70 | 24.70 | -0.12% | 1,949 |
| Sep 12, 2025 | 24.66 | 27.20 | 24.61 | 24.73 | 24.73 | -0.44% | 776 |
| Sep 11, 2025 | 24.55 | 25.75 | 24.55 | 24.84 | 24.84 | - | 137 |
| Sep 10, 2025 | 24.52 | 25.00 | 24.50 | 24.84 | 24.84 | -0.64% | 1,402 |
| Sep 9, 2025 | 25.00 | 25.76 | 25.00 | 25.00 | 25.00 | -1.57% | 5,116 |
| Sep 8, 2025 | 24.25 | 26.00 | 24.25 | 25.40 | 25.40 | 5.26% | 6,204 |
| Sep 4, 2025 | 24.50 | 25.25 | 24.26 | 24.13 | 24.13 | - | 272 |
| Sep 3, 2025 | 25.00 | 25.20 | 24.23 | 24.13 | 24.13 | - | 83 |
| Sep 2, 2025 | 26.54 | 26.54 | 22.86 | 24.13 | 24.13 | -1.75% | 652 |
| Sep 1, 2025 | 25.50 | 25.50 | 24.11 | 24.56 | 24.56 | 5.45% | 583 |
| Aug 29, 2025 | 23.25 | 26.79 | 23.25 | 23.29 | 23.29 | -4.71% | 2,328 |
| Aug 28, 2025 | 24.31 | 25.00 | 24.20 | 24.44 | 24.44 | - | 140 |
| Aug 27, 2025 | 25.56 | 25.59 | 24.10 | 24.44 | 24.44 | -1.13% | 3,540 |
| Aug 26, 2025 | 24.31 | 25.98 | 24.10 | 24.72 | 24.72 | - | 391 |
| Aug 25, 2025 | 26.00 | 26.00 | 24.12 | 24.72 | 24.72 | - | 380 |
| Aug 22, 2025 | 26.14 | 26.15 | 23.50 | 24.72 | 24.72 | -3.78% | 672 |
| Aug 21, 2025 | 26.46 | 26.59 | 24.69 | 25.69 | 25.69 | - | 499 |
| Aug 20, 2025 | 26.39 | 26.39 | 25.00 | 25.69 | 25.69 | -1.19% | 565 |
| Aug 19, 2025 | 26.36 | 26.50 | 24.59 | 26.00 | 26.00 | 4.21% | 1,636 |
| Aug 18, 2025 | 25.88 | 25.88 | 23.77 | 24.95 | 24.95 | -0.87% | 1,986 |
| Aug 15, 2025 | 24.51 | 26.79 | 24.51 | 25.17 | 25.17 | -2.89% | 731 |
| Aug 13, 2025 | 26.40 | 26.42 | 23.25 | 25.92 | 25.92 | 7.69% | 1,470 |
| Aug 12, 2025 | 23.20 | 24.90 | 23.20 | 24.07 | 24.07 | 4.88% | 894 |
| Aug 11, 2025 | 24.96 | 24.96 | 22.36 | 22.95 | 22.95 | 0.09% | 2,589 |
| Aug 8, 2025 | 24.05 | 25.99 | 22.59 | 22.93 | 22.93 | -6.45% | 3,006 |
| Aug 7, 2025 | 26.10 | 26.10 | 24.50 | 24.51 | 24.51 | -3.66% | 774 |
| Aug 6, 2025 | 24.00 | 26.42 | 23.82 | 25.44 | 25.44 | -0.24% | 4,622 |
| Aug 5, 2025 | 25.49 | 26.49 | 24.56 | 25.50 | 25.50 | 5.90% | 3,844 |
| Aug 4, 2025 | 24.50 | 24.50 | 23.29 | 24.08 | 24.08 | 2.86% | 1,586 |
| Aug 1, 2025 | 25.63 | 25.63 | 23.25 | 23.41 | 23.41 | - | 327 |
| Jul 31, 2025 | 26.54 | 26.54 | 23.39 | 23.41 | 23.41 | -7.47% | 672 |
| Jul 30, 2025 | 22.55 | 25.90 | 22.55 | 25.30 | 25.30 | 1.93% | 532 |
| Jul 29, 2025 | 24.12 | 26.39 | 23.79 | 24.82 | 24.82 | 3.29% | 878 |
| Jul 28, 2025 | 23.50 | 25.45 | 23.46 | 24.03 | 24.03 | -7.83% | 3,902 |
| Jul 25, 2025 | 25.95 | 26.24 | 24.16 | 26.07 | 26.07 | 9.31% | 17,522 |
| Jul 24, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -5.39% | 1,500 |
| Jul 23, 2025 | 24.60 | 26.00 | 23.80 | 25.21 | 25.21 | -3.04% | 694 |
| Jul 22, 2025 | 27.30 | 28.19 | 25.00 | 26.00 | 26.00 | -4.06% | 11,936 |
| Jul 21, 2025 | 24.64 | 27.10 | 24.64 | 27.10 | 27.10 | 9.98% | 5,813 |