LSE Financial Services Ltd. (PSX:LSEFSL)
Pakistan · Delayed Price · Currency is PKR 13.20
+1.20 (10.00%)
At close: Mar 31, 2026
LSE Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 12.95 | 13.20 | 12.50 | 13.20 | 13.20 | 10.00% | 3,741 |
| Mar 30, 2026 | 12.10 | 12.74 | 12.00 | 12.00 | 12.00 | -0.08% | 5,655 |
| Mar 27, 2026 | 12.02 | 13.85 | 11.72 | 12.01 | 12.01 | -7.04% | 5,066 |
| Mar 26, 2026 | 13.65 | 13.65 | 12.50 | 12.92 | 12.92 | - | 254 |
| Mar 25, 2026 | 12.97 | 13.45 | 12.01 | 12.92 | 12.92 | 3.03% | 4,821 |
| Mar 24, 2026 | 11.31 | 12.99 | 11.31 | 12.54 | 12.54 | 4.59% | 905 |
| Mar 19, 2026 | 13.50 | 13.50 | 11.80 | 11.99 | 11.99 | -7.84% | 47,066 |
| Mar 18, 2026 | 13.00 | 13.97 | 13.00 | 13.01 | 13.01 | - | 11 |
| Mar 17, 2026 | 12.00 | 13.29 | 12.00 | 13.01 | 13.01 | - | 271 |
| Mar 16, 2026 | 13.50 | 14.00 | 13.00 | 13.01 | 13.01 | -3.63% | 2,521 |
| Mar 13, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 2.43% | 1,300 |
| Mar 12, 2026 | 14.00 | 14.22 | 13.00 | 13.18 | 13.18 | 0.23% | 710 |
| Mar 11, 2026 | 14.89 | 14.89 | 13.00 | 13.15 | 13.15 | -3.52% | 7,666 |
| Mar 10, 2026 | 12.55 | 14.39 | 12.55 | 13.63 | 13.63 | - | 103 |
| Mar 9, 2026 | 13.70 | 13.95 | 13.70 | 13.63 | 13.63 | - | 108 |
| Mar 6, 2026 | 14.85 | 14.85 | 14.77 | 13.63 | 13.63 | - | 114 |
| Mar 5, 2026 | 13.96 | 14.00 | 12.25 | 13.63 | 13.63 | 4.44% | 10,621 |
| Mar 4, 2026 | 12.36 | 14.85 | 12.36 | 13.05 | 13.05 | -3.33% | 9,823 |
| Mar 3, 2026 | 13.90 | 13.93 | 12.00 | 13.50 | 13.50 | 6.64% | 9,909 |
| Mar 2, 2026 | 14.00 | 14.00 | 12.66 | 12.66 | 12.66 | -10.02% | 5,876 |
| Feb 27, 2026 | 15.74 | 15.74 | 13.87 | 14.07 | 14.07 | -1.68% | 5,129 |
| Feb 26, 2026 | 15.03 | 15.99 | 13.85 | 14.31 | 14.31 | -4.79% | 7,888 |
| Feb 25, 2026 | 16.00 | 16.00 | 15.03 | 15.03 | 15.03 | - | 404 |
| Feb 24, 2026 | 16.70 | 16.70 | 15.03 | 15.03 | 15.03 | -10.00% | 7,070 |
| Feb 23, 2026 | 17.05 | 18.90 | 16.63 | 16.70 | 16.70 | -9.63% | 6,281 |
| Feb 20, 2026 | 19.45 | 19.45 | 16.45 | 18.48 | 18.48 | 2.50% | 1,022 |
| Feb 19, 2026 | 18.00 | 18.98 | 18.00 | 18.03 | 18.03 | -3.63% | 1,049 |
| Feb 18, 2026 | 19.99 | 19.99 | 17.51 | 18.71 | 18.71 | -0.90% | 14,984 |
| Feb 17, 2026 | 18.00 | 18.88 | 18.00 | 18.88 | 18.88 | 9.70% | 1,519 |
| Feb 16, 2026 | 20.37 | 20.37 | 17.12 | 17.21 | 17.21 | -9.47% | 5,405 |
| Feb 13, 2026 | 19.21 | 19.85 | 19.00 | 19.01 | 19.01 | -4.57% | 4,095 |
| Feb 12, 2026 | 20.01 | 20.88 | 19.80 | 19.92 | 19.92 | -3.95% | 1,299 |
| Feb 10, 2026 | 21.89 | 21.89 | 19.01 | 20.74 | 20.74 | 3.49% | 8,219 |
| Feb 9, 2026 | 21.51 | 21.51 | 20.00 | 20.04 | 20.04 | -0.60% | 1,752 |
| Feb 6, 2026 | 21.80 | 21.80 | 20.12 | 20.16 | 20.16 | -1.66% | 1,037 |
| Feb 4, 2026 | 20.30 | 21.00 | 20.25 | 20.50 | 20.50 | -5.22% | 11,044 |
| Feb 3, 2026 | 21.33 | 21.89 | 20.15 | 21.63 | 21.63 | 1.26% | 1,661 |
| Feb 2, 2026 | 21.00 | 21.39 | 21.00 | 21.36 | 21.36 | - | 258 |
| Jan 30, 2026 | 21.01 | 21.47 | 21.01 | 21.36 | 21.36 | - | 29 |
| Jan 29, 2026 | 21.45 | 21.49 | 20.71 | 21.36 | 21.36 | 1.33% | 4,892 |
| Jan 28, 2026 | 20.99 | 21.98 | 19.00 | 21.08 | 21.08 | 1.15% | 60,522 |
| Jan 27, 2026 | 23.97 | 23.97 | 20.44 | 20.84 | 20.84 | -8.23% | 172,241 |
| Jan 26, 2026 | 23.86 | 26.26 | 22.13 | 22.71 | 22.71 | -4.86% | 26,313 |
| Jan 23, 2026 | 25.42 | 25.42 | 23.15 | 23.87 | 23.87 | -0.42% | 869 |
| Jan 22, 2026 | 25.05 | 25.05 | 24.01 | 23.97 | 23.97 | - | 262 |
| Jan 21, 2026 | 24.57 | 24.57 | 24.24 | 23.97 | 23.97 | - | 565 |
| Jan 20, 2026 | 25.49 | 25.94 | 23.74 | 23.97 | 23.97 | 1.65% | 4,359 |
| Jan 19, 2026 | 24.44 | 24.44 | 23.58 | 23.58 | 23.58 | - | 366 |
| Jan 16, 2026 | 25.49 | 25.95 | 23.52 | 23.58 | 23.58 | -2.00% | 2,899 |
| Jan 15, 2026 | 25.90 | 25.90 | 23.56 | 24.06 | 24.06 | - | 326 |