LSE Financial Services Ltd. (PSX:LSEFSL)
Pakistan · Delayed Price · Currency is PKR 3.410
0.00 (0.00%)
At close: Sep 29, 2026
LSE Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 3.69 | 3.69 | 3.35 | 3.41 | 3.41 | -5.54% | 543,603 |
| Sep 25, 2026 | 3.55 | 3.74 | 3.32 | 3.61 | 3.61 | 5.56% | 976,101 |
| Sep 24, 2026 | 3.64 | 3.64 | 3.35 | 3.42 | 3.42 | -2.56% | 408,693 |
| Sep 23, 2026 | 3.77 | 3.84 | 3.47 | 3.51 | 3.51 | -4.10% | 505,598 |
| Sep 22, 2026 | 3.77 | 3.84 | 3.60 | 3.66 | 3.66 | -3.17% | 799,820 |
| Sep 21, 2026 | 3.99 | 3.99 | 3.76 | 3.78 | 3.78 | 0.53% | 2,411,981 |
| Sep 18, 2026 | 3.27 | 3.94 | 3.20 | 3.76 | 3.76 | 19.75% | 2,757,493 |
| Sep 17, 2026 | 2.96 | 3.25 | 2.90 | 3.14 | 3.14 | 6.44% | 413,405 |
| Sep 16, 2026 | 3.05 | 3.09 | 2.85 | 2.95 | 2.95 | -2.32% | 457,224 |
| Sep 15, 2026 | 3.08 | 3.19 | 3.01 | 3.02 | 3.02 | -1.95% | 341,812 |
| Sep 14, 2026 | 3.08 | 3.35 | 3.00 | 3.08 | 3.08 | 0.33% | 1,034,043 |
| Sep 11, 2026 | 3.21 | 3.23 | 3.00 | 3.07 | 3.07 | -6.69% | 851,988 |
| Sep 10, 2026 | 3.58 | 3.58 | 3.12 | 3.29 | 3.29 | -6.53% | 1,164,339 |
| Sep 9, 2026 | 3.70 | 3.70 | 3.40 | 3.52 | 3.52 | -2.76% | 341,576 |
| Sep 8, 2026 | 3.93 | 3.94 | 3.06 | 3.62 | 3.62 | -5.73% | 1,832,976 |
| Sep 7, 2026 | 3.89 | 4.28 | 3.72 | 3.84 | 3.84 | 4.92% | 7,429,556 |
| Sep 4, 2026 | 2.78 | 3.70 | 2.70 | 3.66 | 3.66 | 35.56% | 8,243,026 |
| Sep 3, 2026 | 2.77 | 2.80 | 2.52 | 2.70 | 2.70 | -2.17% | 333,866 |
| Sep 2, 2026 | 2.84 | 2.84 | 2.63 | 2.76 | 2.76 | 1.10% | 379,262 |
| Sep 1, 2026 | 2.85 | 3.02 | 2.70 | 2.73 | 2.73 | -0.36% | 1,156,694 |
| Aug 31, 2026 | 3.00 | 3.00 | 2.32 | 2.74 | 2.74 | -0.22% | 1,076,741 |
| Aug 28, 2026 | 2.80 | 2.80 | 2.65 | 2.75 | 2.75 | -0.69% | 641,570 |
| Aug 27, 2026 | 2.90 | 2.90 | 2.75 | 2.77 | 2.77 | 0.66% | 1,103,020 |
| Aug 25, 2026 | 2.89 | 2.89 | 2.66 | 2.75 | 2.75 | 4.53% | 4,345,330 |
| Aug 24, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 10.00% | 433,950 |
| Aug 21, 2026 | 2.20 | 2.39 | 2.20 | 2.39 | 2.39 | 9.99% | 5,591,460 |
| Aug 20, 2026 | 2.35 | 2.35 | 2.16 | 2.17 | 2.17 | -2.29% | 908,280 |
| Aug 19, 2026 | 2.30 | 2.30 | 2.15 | 2.22 | 2.22 | 6.31% | 2,867,910 |
| Aug 18, 2026 | 1.93 | 2.09 | 1.90 | 2.09 | 2.09 | 9.99% | 1,128,020 |
| Aug 17, 2026 | 1.92 | 1.99 | 1.82 | 1.90 | 1.90 | -0.16% | 511,550 |
| Aug 13, 2026 | 1.90 | 1.95 | 1.88 | 1.90 | 1.90 | -0.52% | 283,370 |
| Aug 12, 2026 | 1.95 | 1.95 | 1.90 | 1.91 | 1.91 | 0.63% | 158,120 |
| Aug 11, 2026 | 1.91 | 1.99 | 1.90 | 1.90 | 1.90 | -1.30% | 54,860 |
| Aug 10, 2026 | 1.98 | 1.98 | 1.90 | 1.93 | 1.93 | -1.13% | 84,440 |
| Aug 7, 2026 | 1.96 | 1.98 | 1.87 | 1.95 | 1.95 | 2.52% | 164,670 |
| Aug 6, 2026 | 1.90 | 1.94 | 1.90 | 1.90 | 1.90 | -0.16% | 23,210 |
| Aug 5, 2026 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -1.50% | 98,820 |
| Aug 4, 2026 | 1.93 | 2.11 | 1.88 | 1.93 | 1.93 | 0.68% | 200,590 |
| Aug 3, 2026 | 1.93 | 1.93 | 1.90 | 1.92 | 1.92 | 1.00% | 131,490 |
| Jul 31, 2026 | 1.94 | 1.98 | 1.86 | 1.90 | 1.90 | -2.26% | 47,400 |
| Jul 30, 2026 | 1.94 | 1.96 | 1.85 | 1.95 | 1.95 | 2.15% | 65,930 |
| Jul 29, 2026 | 1.86 | 1.93 | 1.86 | 1.90 | 1.90 | -1.65% | 10,500 |
| Jul 28, 2026 | 1.91 | 1.97 | 1.85 | 1.94 | 1.94 | 1.31% | 48,730 |
| Jul 27, 2026 | 2.02 | 2.02 | 1.82 | 1.91 | 1.91 | 2.58% | 416,310 |
| Jul 24, 2026 | 1.94 | 1.94 | 1.86 | 1.86 | 1.86 | -1.43% | 17,510 |
| Jul 23, 2026 | 1.99 | 1.99 | 1.87 | 1.89 | 1.89 | -0.63% | 154,570 |
| Jul 22, 2026 | 1.98 | 1.98 | 1.85 | 1.90 | 1.90 | -2.51% | 142,660 |
| Jul 21, 2026 | 1.99 | 1.99 | 1.90 | 1.95 | 1.95 | 3.06% | 241,250 |
| Jul 20, 2026 | 1.86 | 1.98 | 1.86 | 1.89 | 1.89 | -3.12% | 332,180 |
| Jul 17, 2026 | 2.06 | 2.10 | 1.90 | 1.95 | 1.95 | -3.41% | 1,200,620 |