LSE Financial Services Ltd. (PSX:LSEFSL)
Pakistan · Delayed Price · Currency is PKR 19.54
-0.69 (-3.41%)
At close: Jul 17, 2026
LSE Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 20.55 | 21.00 | 19.00 | 19.54 | 19.54 | -3.41% | 120,062 |
| Jul 16, 2026 | 20.95 | 21.34 | 19.70 | 20.23 | 20.23 | 0.15% | 129,143 |
| Jul 15, 2026 | 19.15 | 21.09 | 19.15 | 20.20 | 20.20 | 0.80% | 170,922 |
| Jul 14, 2026 | 21.05 | 22.45 | 19.85 | 20.04 | 20.04 | -8.28% | 31,286 |
| Jul 13, 2026 | 21.55 | 22.28 | 19.91 | 21.85 | 21.85 | -1.22% | 102,061 |
| Jul 10, 2026 | 23.00 | 24.00 | 21.90 | 22.12 | 22.12 | -3.49% | 273,672 |
| Jul 9, 2026 | 20.50 | 22.92 | 20.50 | 22.92 | 22.92 | 9.98% | 729,682 |
| Jul 8, 2026 | 20.15 | 22.35 | 18.51 | 20.84 | 20.84 | 2.01% | 723,771 |
| Jul 7, 2026 | 20.89 | 20.90 | 20.31 | 20.43 | 20.43 | -1.54% | 43,638 |
| Jul 6, 2026 | 21.00 | 21.00 | 19.20 | 20.75 | 20.75 | -0.10% | 47,063 |
| Jul 3, 2026 | 20.52 | 21.50 | 20.52 | 20.77 | 20.77 | -1.10% | 8,513 |
| Jul 2, 2026 | 21.09 | 21.38 | 20.50 | 21.00 | 21.00 | -0.43% | 50,206 |
| Jul 1, 2026 | 21.50 | 21.50 | 20.15 | 21.09 | 21.09 | -2.81% | 41,826 |
| Jun 30, 2026 | 24.50 | 25.72 | 21.04 | 21.70 | 21.70 | -7.19% | 1,398,352 |
| Jun 29, 2026 | 21.00 | 23.38 | 19.15 | 23.38 | 23.38 | 10.02% | 795,693 |
| Jun 24, 2026 | 21.79 | 21.79 | 20.20 | 21.25 | 21.25 | -0.89% | 41,535 |
| Jun 23, 2026 | 21.00 | 22.98 | 20.81 | 21.44 | 21.44 | 2.63% | 488,749 |
| Jun 22, 2026 | 21.20 | 21.99 | 20.31 | 20.89 | 20.89 | -0.05% | 8,513 |
| Jun 19, 2026 | 23.99 | 23.99 | 20.88 | 20.90 | 20.90 | -9.91% | 223,235 |
| Jun 18, 2026 | 24.01 | 24.01 | 22.50 | 23.20 | 23.20 | -3.33% | 19,496 |
| Jun 17, 2026 | 23.99 | 25.00 | 23.80 | 24.00 | 24.00 | 0.42% | 13,128 |
| Jun 16, 2026 | 24.45 | 24.45 | 23.40 | 23.90 | 23.90 | 0.29% | 4,543 |
| Jun 15, 2026 | 26.00 | 26.00 | 23.00 | 23.83 | 23.83 | -1.33% | 25,355 |
| Jun 12, 2026 | 25.50 | 25.50 | 23.00 | 24.15 | 24.15 | 3.83% | 33,659 |
| Jun 11, 2026 | 25.67 | 25.67 | 23.20 | 23.26 | 23.26 | -4.28% | 35,547 |
| Jun 10, 2026 | 24.56 | 26.49 | 24.00 | 24.30 | 24.30 | -0.98% | 102,909 |
| Jun 9, 2026 | 24.54 | 24.54 | 22.51 | 24.54 | 24.54 | 10.00% | 68,053 |
| Jun 8, 2026 | 22.13 | 23.80 | 22.00 | 22.31 | 22.31 | 1.04% | 82,856 |
| Jun 5, 2026 | 21.14 | 23.34 | 20.66 | 22.08 | 22.08 | -2.00% | 85,565 |
| Jun 4, 2026 | 23.49 | 23.49 | 21.50 | 22.53 | 22.53 | -4.09% | 3,829 |
| Jun 3, 2026 | 21.91 | 23.59 | 20.25 | 23.49 | 23.49 | 6.53% | 61,693 |
| 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 |