LSE Financial Services Ltd. (PSX:LSEFSL)
Pakistan · Delayed Price · Currency is PKR 25.56
0.00 (0.00%)
At close: Dec 19, 2025
LSE Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 27.00 | 28.00 | 24.06 | 25.56 | 25.56 | - | 908 |
| Dec 18, 2025 | 23.16 | 25.67 | 23.15 | 25.56 | 25.56 | 8.81% | 3,191 |
| Dec 17, 2025 | 22.82 | 23.70 | 22.51 | 23.49 | 23.49 | -6.08% | 6,432 |
| Dec 16, 2025 | 23.62 | 26.23 | 23.62 | 25.01 | 25.01 | -4.25% | 1,321 |
| Dec 15, 2025 | 25.65 | 30.00 | 25.57 | 26.12 | 26.12 | 21.49% | 24,841 |
| Dec 12, 2025 | 21.01 | 23.75 | 21.00 | 21.50 | 21.50 | -2.05% | 7,203 |
| Dec 10, 2025 | 21.58 | 22.75 | 21.58 | 21.95 | 21.95 | -4.52% | 1,176 |
| Dec 9, 2025 | 21.50 | 23.01 | 21.50 | 22.99 | 22.99 | 1.37% | 3,202 |
| Dec 8, 2025 | 22.70 | 22.89 | 22.50 | 22.68 | 22.68 | - | 2,403 |
| Dec 5, 2025 | 21.52 | 23.64 | 21.52 | 22.68 | 22.68 | 5.54% | 24,497 |
| Dec 4, 2025 | 21.50 | 23.00 | 21.00 | 21.49 | 21.49 | -4.95% | 4,171 |
| Dec 3, 2025 | 26.08 | 26.08 | 21.81 | 22.61 | 22.61 | -4.64% | 70,091 |
| Dec 2, 2025 | 23.49 | 23.71 | 23.31 | 23.71 | 23.71 | 10.02% | 6,747 |
| Dec 1, 2025 | 23.47 | 23.47 | 23.43 | 21.55 | 21.55 | - | 53 |
| 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 |