LSE Financial Services Ltd. (PSX:LSEFSL)
Pakistan · Delayed Price · Currency is PKR 2.610
-0.140 (-5.09%)
At close: Oct 19, 2026
LSE Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 2.80 | 3.18 | 2.60 | 2.61 | 2.61 | -5.09% | 1,199,725 |
| Oct 16, 2026 | 2.97 | 2.97 | 2.72 | 2.75 | 2.75 | -3.17% | 700,421 |
| Oct 15, 2026 | 3.05 | 3.05 | 2.81 | 2.84 | 2.84 | -1.05% | 274,685 |
| Oct 14, 2026 | 2.97 | 3.08 | 2.80 | 2.87 | 2.87 | -0.69% | 948,523 |
| Oct 13, 2026 | 3.00 | 3.35 | 2.70 | 2.89 | 2.89 | 1.05% | 2,368,877 |
| Oct 12, 2026 | 2.90 | 3.15 | 2.75 | 2.86 | 2.86 | -10.34% | 2,621,635 |
| Oct 9, 2026 | 3.08 | 3.24 | 3.03 | 3.19 | 3.19 | 1.27% | 870,320 |
| Oct 8, 2026 | 3.48 | 3.48 | 3.10 | 3.15 | 3.15 | -8.43% | 1,367,496 |
| Oct 7, 2026 | 3.80 | 3.81 | 3.36 | 3.44 | 3.44 | 21.22% | 3,710,666 |
| Oct 6, 2026 | 3.53 | 4.15 | 3.03 | 3.92 | 2.84 | 18.07% | 4,809,203 |
| Oct 5, 2026 | 3.59 | 3.59 | 3.27 | 3.32 | 2.40 | -2.06% | 208,555 |
| Oct 2, 2026 | 3.39 | 3.63 | 3.32 | 3.39 | 2.45 | 0.59% | 453,025 |
| Oct 1, 2026 | 3.45 | 3.55 | 3.35 | 3.37 | 2.44 | -0.88% | 86,402 |
| Sep 30, 2026 | 3.40 | 3.60 | 3.30 | 3.40 | 2.46 | -0.29% | 290,776 |
| Sep 29, 2026 | 3.50 | 3.50 | 3.32 | 3.41 | 2.47 | - | 191,402 |
| Sep 28, 2026 | 3.69 | 3.69 | 3.35 | 3.41 | 2.47 | -5.54% | 543,603 |
| Sep 25, 2026 | 3.55 | 3.74 | 3.32 | 3.61 | 2.61 | 5.56% | 976,101 |
| Sep 24, 2026 | 3.64 | 3.64 | 3.35 | 3.42 | 2.48 | -2.56% | 408,693 |
| Sep 23, 2026 | 3.77 | 3.84 | 3.47 | 3.51 | 2.54 | -4.10% | 505,598 |
| Sep 22, 2026 | 3.77 | 3.84 | 3.60 | 3.66 | 2.65 | -3.17% | 799,820 |
| Sep 21, 2026 | 3.99 | 3.99 | 3.76 | 3.78 | 2.74 | 0.53% | 2,411,981 |
| Sep 18, 2026 | 3.27 | 3.94 | 3.20 | 3.76 | 2.72 | 19.75% | 2,757,493 |
| Sep 17, 2026 | 2.96 | 3.25 | 2.90 | 3.14 | 2.27 | 6.44% | 413,405 |
| Sep 16, 2026 | 3.05 | 3.09 | 2.85 | 2.95 | 2.14 | -2.32% | 457,224 |
| Sep 15, 2026 | 3.08 | 3.19 | 3.01 | 3.02 | 2.19 | -1.95% | 341,812 |
| Sep 14, 2026 | 3.08 | 3.35 | 3.00 | 3.08 | 2.23 | 0.33% | 1,034,043 |
| Sep 11, 2026 | 3.21 | 3.23 | 3.00 | 3.07 | 2.22 | -6.69% | 851,988 |
| Sep 10, 2026 | 3.58 | 3.58 | 3.12 | 3.29 | 2.38 | -6.53% | 1,164,339 |
| Sep 9, 2026 | 3.70 | 3.70 | 3.40 | 3.52 | 2.55 | -2.76% | 341,576 |
| Sep 8, 2026 | 3.93 | 3.94 | 3.06 | 3.62 | 2.62 | -5.73% | 1,832,976 |
| Sep 7, 2026 | 3.89 | 4.28 | 3.72 | 3.84 | 2.78 | 4.92% | 7,429,556 |
| Sep 4, 2026 | 2.78 | 3.70 | 2.70 | 3.66 | 2.65 | 35.56% | 8,243,026 |
| Sep 3, 2026 | 2.77 | 2.80 | 2.52 | 2.70 | 1.95 | -2.17% | 333,866 |
| Sep 2, 2026 | 2.84 | 2.84 | 2.63 | 2.76 | 2.00 | 1.10% | 379,262 |
| Sep 1, 2026 | 2.85 | 3.02 | 2.70 | 2.73 | 1.98 | -0.36% | 1,156,694 |
| Aug 31, 2026 | 3.00 | 3.00 | 2.32 | 2.74 | 1.98 | -0.22% | 1,076,741 |
| Aug 28, 2026 | 2.80 | 2.80 | 2.65 | 2.75 | 1.99 | -0.69% | 641,570 |
| Aug 27, 2026 | 2.90 | 2.90 | 2.75 | 2.77 | 2.00 | 0.66% | 1,103,020 |
| Aug 25, 2026 | 2.89 | 2.89 | 2.66 | 2.75 | 1.99 | 4.53% | 4,345,330 |
| Aug 24, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 1.90 | 10.00% | 433,950 |
| Aug 21, 2026 | 2.20 | 2.39 | 2.20 | 2.39 | 1.73 | 9.99% | 5,591,460 |
| Aug 20, 2026 | 2.35 | 2.35 | 2.16 | 2.17 | 1.57 | -2.29% | 908,280 |
| Aug 19, 2026 | 2.30 | 2.30 | 2.15 | 2.22 | 1.61 | 6.31% | 2,867,910 |
| Aug 18, 2026 | 1.93 | 2.09 | 1.90 | 2.09 | 1.51 | 9.99% | 1,128,020 |
| Aug 17, 2026 | 1.92 | 1.99 | 1.82 | 1.90 | 1.38 | -0.16% | 511,550 |
| Aug 13, 2026 | 1.90 | 1.95 | 1.88 | 1.90 | 1.38 | -0.52% | 283,370 |
| Aug 12, 2026 | 1.95 | 1.95 | 1.90 | 1.91 | 1.39 | 0.63% | 158,120 |
| Aug 11, 2026 | 1.91 | 1.99 | 1.90 | 1.90 | 1.38 | -1.30% | 54,860 |
| Aug 10, 2026 | 1.98 | 1.98 | 1.90 | 1.93 | 1.39 | -1.13% | 84,440 |
| Aug 7, 2026 | 1.96 | 1.98 | 1.87 | 1.95 | 1.41 | 2.53% | 164,670 |