LSE Ventures Limited (PSX:LSEVL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
6.77
-0.02 (-0.29%)
At close: Sep 30, 2025

LSE Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20256.727.006.726.776.77-0.29%61,762
Sep 29, 20257.007.006.706.796.79-3.00%178,306
Sep 26, 20256.937.086.907.007.001.16%50,961
Sep 25, 20257.097.096.926.926.92-1.00%29,152
Sep 24, 20257.007.306.946.996.990.29%142,107
Sep 23, 20257.247.246.906.976.97-1.27%416,579
Sep 22, 20257.207.307.057.067.06-1.67%81,800
Sep 19, 20257.387.387.057.187.18-0.28%138,338
Sep 18, 20257.247.247.027.207.200.42%28,554
Sep 17, 20257.357.457.157.177.170.56%184,235
Sep 16, 20257.497.497.007.137.130.14%143,834
Sep 15, 20256.997.366.527.127.123.64%681,306
Sep 12, 20257.497.496.506.876.87-6.66%291,641
Sep 11, 20257.467.487.247.367.36-1.21%163,229
Sep 10, 20257.437.957.207.457.452.76%953,052
Sep 9, 20257.427.507.167.257.250.83%131,670
Sep 8, 20257.267.397.167.197.19-0.55%188,198
Sep 5, 20257.227.497.207.237.23-2.03%97,251
Sep 4, 20257.497.757.167.387.380.41%890,640
Sep 3, 20257.167.857.167.357.35-2.26%172,239
Sep 2, 20257.157.957.157.527.52-1.96%176,580
Sep 1, 20257.757.906.967.677.672.27%340,403
Aug 29, 20257.487.627.307.507.501.15%297,564
Aug 28, 20257.487.507.237.427.424.81%284,092
Aug 27, 20257.758.087.087.087.08-9.99%3,579,762
Aug 26, 20257.708.007.287.867.863.35%930,826
Aug 25, 20257.257.737.247.617.617.80%1,190,160
Aug 22, 20256.957.106.887.067.061.15%580,044
Aug 21, 20256.997.336.866.986.98-0.21%1,092,058
Aug 20, 20256.657.256.656.996.991.60%984,628
Aug 19, 20257.107.256.506.886.880.51%517,104
Aug 18, 20256.757.176.756.856.852.47%609,954
Aug 15, 20256.987.006.556.686.68-1.84%351,800
Aug 13, 20256.456.886.416.816.818.79%2,050,424
Aug 12, 20256.486.606.056.266.26-2.65%381,854
Aug 11, 20256.446.756.316.436.432.96%462,370
Aug 8, 20256.496.496.006.246.24-1.73%186,016
Aug 7, 20256.486.506.356.356.350.47%14,984
Aug 6, 20256.356.506.326.326.32-1.56%322,922
Aug 5, 20256.256.506.256.426.422.72%369,084
Aug 4, 20256.496.506.256.256.25-1.34%111,144
Aug 1, 20256.236.486.236.346.345.15%1,463,150
Jul 31, 20255.826.155.756.036.034.78%299,092
Jul 30, 20255.986.005.755.755.75-0.26%233,478
Jul 29, 20255.935.935.775.775.77-1.45%10,082
Jul 28, 20255.805.985.555.855.851.74%89,054
Jul 25, 20256.256.255.755.755.75-3.85%142,526
Jul 24, 20255.836.205.735.985.984.00%991,804
Jul 23, 20255.985.985.805.755.75-334
Jul 22, 20255.665.995.665.755.75-3.77%307,206