LSE Financial Services Ltd. (PSX:LSEFSL)
Pakistan · Delayed Price · Currency is PKR 20.00
0.00 (0.00%)
At close: Oct 21, 2025
LSE Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |