LSE Financial Services Ltd. (PSX:LSEFSL)
Pakistan · Delayed Price · Currency is PKR 15.40
+1.33 (9.45%)
At close: Apr 20, 2026
LSE Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 13.50 | 14.00 | 13.00 | 13.01 | 13.01 | -3.63% | 2,521 |
| Mar 13, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 2.43% | 1,300 |
| Mar 12, 2026 | 14.00 | 14.22 | 13.00 | 13.18 | 13.18 | 0.23% | 710 |
| Mar 11, 2026 | 14.89 | 14.89 | 13.00 | 13.15 | 13.15 | -3.52% | 7,666 |
| Mar 10, 2026 | 12.55 | 14.39 | 12.55 | 13.63 | 13.63 | - | 103 |
| Mar 9, 2026 | 13.70 | 13.95 | 13.70 | 13.63 | 13.63 | - | 108 |
| Mar 6, 2026 | 14.85 | 14.85 | 14.77 | 13.63 | 13.63 | - | 114 |
| Mar 5, 2026 | 13.96 | 14.00 | 12.25 | 13.63 | 13.63 | 4.44% | 10,621 |
| Mar 4, 2026 | 12.36 | 14.85 | 12.36 | 13.05 | 13.05 | -3.33% | 9,823 |
| Mar 3, 2026 | 13.90 | 13.93 | 12.00 | 13.50 | 13.50 | 6.64% | 9,909 |
| Mar 2, 2026 | 14.00 | 14.00 | 12.66 | 12.66 | 12.66 | -10.02% | 5,876 |
| Feb 27, 2026 | 15.74 | 15.74 | 13.87 | 14.07 | 14.07 | -1.68% | 5,129 |
| Feb 26, 2026 | 15.03 | 15.99 | 13.85 | 14.31 | 14.31 | -4.79% | 7,888 |
| Feb 25, 2026 | 16.00 | 16.00 | 15.03 | 15.03 | 15.03 | - | 404 |
| Feb 24, 2026 | 16.70 | 16.70 | 15.03 | 15.03 | 15.03 | -10.00% | 7,070 |
| Feb 23, 2026 | 17.05 | 18.90 | 16.63 | 16.70 | 16.70 | -9.63% | 6,281 |
| Feb 20, 2026 | 19.45 | 19.45 | 16.45 | 18.48 | 18.48 | 2.50% | 1,022 |
| Feb 19, 2026 | 18.00 | 18.98 | 18.00 | 18.03 | 18.03 | -3.63% | 1,049 |
| Feb 18, 2026 | 19.99 | 19.99 | 17.51 | 18.71 | 18.71 | -0.90% | 14,984 |
| Feb 17, 2026 | 18.00 | 18.88 | 18.00 | 18.88 | 18.88 | 9.70% | 1,519 |
| Feb 16, 2026 | 20.37 | 20.37 | 17.12 | 17.21 | 17.21 | -9.47% | 5,405 |
| Feb 13, 2026 | 19.21 | 19.85 | 19.00 | 19.01 | 19.01 | -4.57% | 4,095 |
| Feb 12, 2026 | 20.01 | 20.88 | 19.80 | 19.92 | 19.92 | -3.95% | 1,299 |
| Feb 10, 2026 | 21.89 | 21.89 | 19.01 | 20.74 | 20.74 | 3.49% | 8,219 |
| Feb 9, 2026 | 21.51 | 21.51 | 20.00 | 20.04 | 20.04 | -0.60% | 1,752 |
| Feb 6, 2026 | 21.80 | 21.80 | 20.12 | 20.16 | 20.16 | -1.66% | 1,037 |
| Feb 4, 2026 | 20.30 | 21.00 | 20.25 | 20.50 | 20.50 | -5.22% | 11,044 |