LSE Financial Services Ltd. (PSX:LSEFSL)
Pakistan · Delayed Price · Currency is PKR 23.41
-1.89 (-7.47%)
At close: Jul 31, 2025
LSE Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 26.55 | 26.55 | 23.50 | 24.64 | 24.64 | -5.59% | 3,640 |
| Jul 17, 2025 | 27.25 | 28.00 | 26.04 | 26.10 | 26.10 | -6.49% | 5,771 |
| Jul 16, 2025 | 27.00 | 27.00 | 27.00 | 27.91 | 27.91 | - | 17 |
| Jul 15, 2025 | 30.70 | 31.33 | 27.00 | 27.91 | 27.91 | -2.00% | 15,284 |
| Jul 14, 2025 | 31.49 | 31.49 | 28.36 | 28.48 | 28.48 | -9.62% | 13,762 |
| Jul 11, 2025 | 32.75 | 33.47 | 31.50 | 31.51 | 31.51 | 2.54% | 2,986 |
| Jul 10, 2025 | 35.97 | 35.97 | 30.60 | 30.73 | 30.73 | -9.46% | 3,585 |
| Jul 9, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - | 340 |
| Jul 8, 2025 | 34.56 | 34.98 | 31.56 | 33.94 | 33.94 | -2.42% | 757 |
| Jul 7, 2025 | 35.99 | 35.99 | 32.06 | 34.78 | 34.78 | - | 303 |
| Jul 4, 2025 | 35.87 | 35.89 | 31.90 | 34.78 | 34.78 | - | 419 |
| Jul 3, 2025 | 32.95 | 34.90 | 32.93 | 34.78 | 34.78 | 5.62% | 3,117 |
| Jul 2, 2025 | 32.50 | 33.98 | 31.00 | 32.93 | 32.93 | -0.57% | 1,472 |
| Jul 1, 2025 | 35.49 | 35.49 | 32.43 | 33.12 | 33.12 | -5.15% | 6,360 |
| Jun 30, 2025 | 33.02 | 36.18 | 29.65 | 34.92 | 34.92 | 6.14% | 14,137 |
| Jun 27, 2025 | 32.79 | 35.38 | 31.06 | 32.90 | 32.90 | 2.30% | 14,500 |
| Jun 26, 2025 | 33.59 | 33.64 | 29.79 | 32.16 | 32.16 | -2.40% | 2,392 |
| Jun 25, 2025 | 33.88 | 33.88 | 29.69 | 32.95 | 32.95 | 0.27% | 112,185 |
| Jun 24, 2025 | 35.29 | 35.30 | 31.51 | 32.86 | 32.86 | 1.55% | 120,436 |
| Jun 23, 2025 | 32.59 | 35.79 | 32.36 | 32.36 | 32.36 | -10.01% | 493,419 |
| Jun 20, 2025 | 35.90 | 36.34 | 30.60 | 35.96 | 35.96 | 8.84% | 2,723 |
| Jun 19, 2025 | 37.49 | 37.49 | 31.16 | 33.04 | 33.04 | -3.90% | 7,056 |
| Jun 18, 2025 | 37.00 | 37.00 | 33.08 | 34.38 | 34.38 | -6.47% | 43,622 |
| Jun 17, 2025 | 43.20 | 43.20 | 36.54 | 36.76 | 36.76 | -9.46% | 35,436 |
| Jun 16, 2025 | 44.00 | 46.00 | 38.67 | 40.60 | 40.60 | -5.52% | 43,338 |
| Jun 13, 2025 | 42.97 | 42.97 | 41.00 | 42.97 | 42.97 | 10.01% | 31,125 |
| Jun 12, 2025 | 38.97 | 39.06 | 38.05 | 39.06 | 39.06 | 10.00% | 11,757 |
| Jun 11, 2025 | 34.50 | 35.56 | 31.01 | 35.51 | 35.51 | 9.84% | 12,408 |
| Jun 10, 2025 | 33.77 | 33.77 | 32.00 | 32.33 | 32.33 | 5.28% | 1,909 |
| Jun 5, 2025 | 31.97 | 32.33 | 29.51 | 30.71 | 30.71 | 4.49% | 8,818 |
| Jun 4, 2025 | 32.99 | 33.99 | 29.34 | 29.39 | 29.39 | -9.85% | 525 |
| Jun 3, 2025 | 32.00 | 32.00 | 30.00 | 32.60 | 32.60 | - | 833 |
| Jun 2, 2025 | 31.55 | 32.65 | 31.55 | 32.60 | 32.60 | 9.84% | 6,811 |
| May 30, 2025 | 30.30 | 30.83 | 29.00 | 29.68 | 29.68 | 5.89% | 2,564 |
| May 29, 2025 | 30.47 | 30.47 | 29.00 | 28.03 | 28.03 | - | 398 |
| May 27, 2025 | 28.00 | 30.99 | 28.00 | 28.03 | 28.03 | -9.81% | 3,453 |
| May 26, 2025 | 29.33 | 31.75 | 28.00 | 31.08 | 31.08 | 7.51% | 5,583 |