LSE Financial Services Ltd. (PSX:LSEFSL)
Pakistan · Delayed Price · Currency is PKR 21.55
-1.05 (-4.65%)
At close: Nov 28, 2025
LSE Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 22.11 | 24.80 | 20.41 | 21.55 | 21.55 | -4.65% | 1,369 |
| Nov 27, 2025 | 22.40 | 24.40 | 22.40 | 22.60 | 22.60 | 0.44% | 718 |
| Nov 26, 2025 | 23.40 | 23.40 | 22.50 | 22.50 | 22.50 | -6.37% | 649 |
| Nov 25, 2025 | 23.72 | 23.99 | 23.70 | 24.03 | 24.03 | - | 3,152 |
| Nov 24, 2025 | 24.20 | 24.20 | 23.71 | 24.03 | 24.03 | - | 63 |
| Nov 21, 2025 | 24.00 | 27.00 | 24.00 | 24.03 | 24.03 | -6.39% | 4,721 |
| Nov 20, 2025 | 24.00 | 25.64 | 23.51 | 25.67 | 25.67 | - | 479 |
| Nov 19, 2025 | 25.97 | 25.97 | 23.51 | 25.67 | 25.67 | - | 266 |
| Nov 18, 2025 | 25.74 | 25.74 | 21.21 | 25.67 | 25.67 | 9.14% | 627 |
| Nov 17, 2025 | 25.48 | 25.48 | 23.52 | 23.52 | 23.52 | 1.12% | 2,459 |
| Nov 14, 2025 | 25.28 | 25.30 | 23.12 | 23.26 | 23.26 | -0.47% | 3,212 |
| Nov 13, 2025 | 24.97 | 24.97 | 22.81 | 23.37 | 23.37 | 1.56% | 3,238 |
| Nov 12, 2025 | 23.22 | 24.39 | 23.01 | 23.01 | 23.01 | -3.16% | 9,550 |
| Nov 11, 2025 | 23.16 | 26.43 | 23.00 | 23.76 | 23.76 | -4.62% | 4,854 |
| Nov 10, 2025 | 28.40 | 28.40 | 23.60 | 24.91 | 24.91 | -4.23% | 18,122 |
| Nov 7, 2025 | 28.02 | 28.02 | 23.00 | 26.01 | 26.01 | 2.12% | 50,366 |
| Nov 6, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -9.04% | 527 |
| Nov 5, 2025 | 30.49 | 30.49 | 27.60 | 28.00 | 28.00 | -7.83% | 1,821 |
| Nov 4, 2025 | 28.64 | 31.50 | 27.10 | 30.38 | 30.38 | 6.08% | 36,829 |
| Nov 3, 2025 | 28.99 | 29.19 | 26.02 | 28.64 | 28.64 | 7.91% | 44,041 |
| Oct 31, 2025 | 25.65 | 30.99 | 25.63 | 26.54 | 26.54 | -6.81% | 5,408 |
| Oct 30, 2025 | 30.09 | 32.96 | 27.08 | 28.48 | 28.48 | -5.35% | 8,571 |
| Oct 29, 2025 | 25.61 | 30.50 | 25.61 | 30.09 | 30.09 | 8.32% | 799 |
| Oct 28, 2025 | 29.00 | 29.00 | 25.51 | 27.78 | 27.78 | 1.50% | 6,885 |
| Oct 27, 2025 | 23.55 | 28.29 | 23.50 | 27.37 | 27.37 | 6.42% | 56,618 |
| Oct 24, 2025 | 25.97 | 26.29 | 25.06 | 25.72 | 25.72 | 7.62% | 4,945 |
| Oct 23, 2025 | 23.99 | 24.14 | 22.10 | 23.90 | 23.90 | 8.64% | 17,041 |
| Oct 22, 2025 | 21.70 | 22.00 | 21.45 | 22.00 | 22.00 | 10.00% | 30,196 |
| Oct 21, 2025 | 21.00 | 21.00 | 19.21 | 20.00 | 20.00 | - | 23,286 |
| Oct 20, 2025 | 18.50 | 21.50 | 18.50 | 20.00 | 20.00 | - | 17,124 |
| Oct 17, 2025 | 20.12 | 21.75 | 18.10 | 20.00 | 20.00 | -0.55% | 138,836 |
| Oct 16, 2025 | 21.90 | 21.90 | 19.80 | 20.11 | 20.11 | -6.90% | 33,608 |
| Oct 15, 2025 | 23.25 | 23.44 | 21.56 | 21.60 | 21.60 | -9.81% | 127,089 |
| Oct 14, 2025 | 22.50 | 24.68 | 22.10 | 23.95 | 23.95 | 6.63% | 14,195 |
| Oct 13, 2025 | 23.92 | 23.92 | 22.38 | 22.46 | 22.46 | -6.06% | 3,649 |
| Oct 10, 2025 | 22.99 | 23.94 | 22.61 | 23.91 | 23.91 | 4.73% | 13,240 |
| Oct 9, 2025 | 22.50 | 24.00 | 22.22 | 22.83 | 22.83 | -4.88% | 12,132 |
| Oct 8, 2025 | 23.75 | 25.00 | 22.10 | 24.00 | 24.00 | -0.87% | 11,655 |
| Oct 7, 2025 | 24.56 | 26.49 | 24.00 | 24.21 | 24.21 | -1.38% | 6,552 |
| Oct 6, 2025 | 26.99 | 26.99 | 24.50 | 24.55 | 24.55 | -9.64% | 25,699 |
| Oct 3, 2025 | 25.98 | 27.17 | 23.00 | 27.17 | 27.17 | 10.00% | 30,131 |
| Oct 2, 2025 | 25.44 | 25.44 | 24.00 | 24.70 | 24.70 | 1.60% | 13,211 |
| 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 |