LSE Financial Services Ltd. (PSX:LSEFSL)
Pakistan · Delayed Price · Currency is PKR 3.620
-0.220 (-5.73%)
At close: Sep 8, 2026
LSE Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 2.10 | 2.13 | 1.97 | 2.02 | 2.02 | 0.15% | 1,291,430 |
| Jul 15, 2026 | 1.92 | 2.11 | 1.92 | 2.02 | 2.02 | 0.80% | 1,709,220 |
| Jul 14, 2026 | 2.11 | 2.25 | 1.99 | 2.00 | 2.00 | -8.28% | 312,860 |
| Jul 13, 2026 | 2.16 | 2.23 | 1.99 | 2.19 | 2.19 | -1.22% | 1,020,610 |
| Jul 10, 2026 | 2.30 | 2.40 | 2.19 | 2.21 | 2.21 | -3.49% | 2,736,720 |
| Jul 9, 2026 | 2.05 | 2.29 | 2.05 | 2.29 | 2.29 | 9.98% | 7,296,820 |
| Jul 8, 2026 | 2.02 | 2.24 | 1.85 | 2.08 | 2.08 | 2.01% | 7,237,710 |
| Jul 7, 2026 | 2.09 | 2.09 | 2.03 | 2.04 | 2.04 | -1.54% | 436,380 |
| Jul 6, 2026 | 2.10 | 2.10 | 1.92 | 2.08 | 2.08 | -0.10% | 470,630 |
| Jul 3, 2026 | 2.05 | 2.15 | 2.05 | 2.08 | 2.08 | -1.10% | 85,130 |
| Jul 2, 2026 | 2.11 | 2.14 | 2.05 | 2.10 | 2.10 | -0.43% | 502,060 |
| Jul 1, 2026 | 2.15 | 2.15 | 2.02 | 2.11 | 2.11 | -2.81% | 418,260 |
| Jun 30, 2026 | 2.45 | 2.57 | 2.10 | 2.17 | 2.17 | -7.19% | 13,983,520 |
| Jun 29, 2026 | 2.10 | 2.34 | 1.92 | 2.34 | 2.34 | 10.02% | 7,956,930 |