LSE Financial Services Ltd. (PSX:LSEFSL)
Pakistan · Delayed Price · Currency is PKR 22.05
-0.08 (-0.36%)
At close: Jun 2, 2026
LSE Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 22.11 | 22.49 | 21.91 | 22.05 | 22.05 | -0.36% | 3,962 |
| Jun 1, 2026 | 24.43 | 24.45 | 22.13 | 22.13 | 22.13 | -10.00% | 67,519 |
| May 29, 2026 | 25.18 | 25.18 | 22.31 | 24.59 | 24.59 | 1.91% | 15,738 |
| May 25, 2026 | 23.98 | 25.70 | 22.50 | 24.13 | 24.13 | 0.63% | 20,443 |
| May 22, 2026 | 21.05 | 24.95 | 21.05 | 23.98 | 23.98 | 5.73% | 24,280 |
| May 21, 2026 | 23.65 | 24.76 | 21.15 | 22.68 | 22.68 | 0.76% | 67,124 |
| May 20, 2026 | 21.01 | 22.51 | 21.01 | 22.51 | 22.51 | 10.02% | 51,269 |
| May 19, 2026 | 18.99 | 20.46 | 18.99 | 20.46 | 20.46 | 10.00% | 25,659 |
| May 18, 2026 | 20.99 | 22.05 | 18.07 | 18.60 | 18.60 | -7.37% | 122,502 |
| May 15, 2026 | 19.90 | 20.09 | 19.01 | 20.08 | 20.08 | 9.97% | 104,775 |
| May 14, 2026 | 18.26 | 18.26 | 16.70 | 18.26 | 18.26 | 10.00% | 50,070 |
| May 13, 2026 | 15.50 | 16.60 | 15.45 | 16.60 | 16.60 | 10.01% | 40,119 |
| May 12, 2026 | 15.30 | 15.50 | 14.03 | 15.09 | 15.09 | 4.07% | 7,564 |
| May 11, 2026 | 15.25 | 15.30 | 14.50 | 14.50 | 14.50 | -4.04% | 11,006 |
| May 8, 2026 | 14.98 | 15.29 | 14.55 | 15.11 | 15.11 | 0.80% | 1,376 |
| May 7, 2026 | 15.30 | 15.30 | 14.40 | 14.99 | 14.99 | 0.07% | 4,520 |
| May 6, 2026 | 14.10 | 15.14 | 14.05 | 14.98 | 14.98 | 8.87% | 35,484 |
| May 5, 2026 | 13.95 | 15.00 | 13.76 | 13.76 | 13.76 | -1.71% | 1,601 |
| May 4, 2026 | 14.74 | 14.74 | 14.00 | 14.00 | 14.00 | -1.13% | 90,979 |
| Apr 30, 2026 | 15.14 | 15.14 | 14.00 | 14.16 | 14.16 | -5.28% | 2,714 |
| Apr 29, 2026 | 16.11 | 16.11 | 14.95 | 14.95 | 14.95 | -9.99% | 78,655 |
| Apr 28, 2026 | 16.82 | 19.91 | 16.61 | 16.61 | 16.61 | -10.02% | 86,526 |
| Apr 27, 2026 | 21.99 | 21.99 | 18.46 | 18.46 | 18.46 | -10.00% | 98,728 |
| Apr 24, 2026 | 19.47 | 20.89 | 18.17 | 20.51 | 20.51 | 8.00% | 11,260 |
| Apr 23, 2026 | 18.99 | 19.15 | 17.90 | 18.99 | 18.99 | 9.01% | 6,325 |
| Apr 22, 2026 | 15.60 | 17.97 | 15.01 | 17.42 | 17.42 | 6.61% | 13,291 |
| Apr 21, 2026 | 16.45 | 16.45 | 15.30 | 16.34 | 16.34 | 6.10% | 3,430 |
| Apr 20, 2026 | 15.46 | 15.48 | 14.26 | 15.40 | 15.40 | 9.45% | 12,380 |
| Apr 17, 2026 | 15.50 | 16.24 | 14.00 | 14.07 | 14.07 | -6.07% | 2,014 |
| Apr 16, 2026 | 15.00 | 15.01 | 14.70 | 14.98 | 14.98 | 2.81% | 4,659 |
| Apr 15, 2026 | 15.00 | 15.80 | 14.70 | 14.57 | 14.57 | - | 38 |
| Apr 14, 2026 | 15.00 | 15.25 | 14.50 | 14.57 | 14.57 | 0.21% | 1,078 |
| Apr 13, 2026 | 14.55 | 15.00 | 14.55 | 14.54 | 14.54 | - | 3,016 |
| Apr 10, 2026 | 15.49 | 15.49 | 14.50 | 14.54 | 14.54 | - | 224 |
| Apr 9, 2026 | 14.99 | 16.22 | 14.35 | 14.54 | 14.54 | -2.94% | 2,689 |
| Apr 8, 2026 | 15.00 | 15.46 | 14.38 | 14.98 | 14.98 | 6.32% | 1,895 |
| Apr 7, 2026 | 14.70 | 14.70 | 14.59 | 14.09 | 14.09 | - | 343 |
| Apr 6, 2026 | 13.00 | 14.28 | 13.00 | 14.09 | 14.09 | 8.30% | 2,422 |
| Apr 3, 2026 | 12.50 | 14.63 | 12.50 | 13.01 | 13.01 | -2.18% | 7,124 |
| Apr 2, 2026 | 13.73 | 13.73 | 12.51 | 13.30 | 13.30 | 1.45% | 1,256 |
| Apr 1, 2026 | 12.15 | 13.15 | 12.15 | 13.11 | 13.11 | -0.68% | 13,637 |
| 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 |