LSE Ventures Limited (PSX:LSEVL)
Pakistan · Delayed Price · Currency is PKR 12.05
+0.55 (4.78%)
At close: Jul 31, 2025
LSE Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.45 | 12.95 | 12.45 | 12.67 | 12.67 | 5.15% | 731,575 |
| Jul 31, 2025 | 11.64 | 12.30 | 11.50 | 12.05 | 12.05 | 4.78% | 149,546 |
| Jul 30, 2025 | 11.95 | 11.99 | 11.50 | 11.50 | 11.50 | -0.26% | 116,739 |
| Jul 29, 2025 | 11.85 | 11.85 | 11.53 | 11.53 | 11.53 | -1.45% | 5,041 |
| Jul 28, 2025 | 11.60 | 11.96 | 11.10 | 11.70 | 11.70 | 1.74% | 44,527 |
| Jul 25, 2025 | 12.49 | 12.49 | 11.50 | 11.50 | 11.50 | -3.85% | 71,263 |
| Jul 24, 2025 | 11.66 | 12.39 | 11.46 | 11.96 | 11.96 | 4.00% | 495,902 |
| Jul 23, 2025 | 11.96 | 11.96 | 11.60 | 11.50 | 11.50 | - | 167 |
| Jul 22, 2025 | 11.31 | 11.98 | 11.31 | 11.50 | 11.50 | -3.77% | 153,603 |
| Jul 21, 2025 | 11.99 | 11.99 | 11.60 | 11.95 | 11.95 | 3.91% | 802,003 |
| Jul 18, 2025 | 11.50 | 12.05 | 11.15 | 11.50 | 11.50 | 3.51% | 90,125 |
| Jul 17, 2025 | 11.80 | 11.80 | 11.02 | 11.11 | 11.11 | -2.54% | 16,983 |
| Jul 16, 2025 | 10.55 | 11.79 | 10.55 | 11.40 | 11.40 | -0.09% | 4,050 |
| Jul 15, 2025 | 11.99 | 11.99 | 11.30 | 11.41 | 11.41 | -4.84% | 9,221 |
| Jul 14, 2025 | 11.95 | 11.99 | 11.06 | 11.99 | 11.99 | 1.61% | 70,550 |
| Jul 11, 2025 | 12.00 | 12.10 | 11.01 | 11.80 | 11.80 | -1.58% | 5,924 |
| Jul 10, 2025 | 12.00 | 12.25 | 11.61 | 11.99 | 11.99 | 0.42% | 5,803 |
| Jul 9, 2025 | 11.94 | 11.95 | 11.94 | 11.94 | 11.94 | 0.67% | 5,498 |
| Jul 8, 2025 | 12.94 | 12.94 | 11.50 | 11.86 | 11.86 | -1.58% | 14,895 |
| Jul 7, 2025 | 12.00 | 12.25 | 11.91 | 12.05 | 12.05 | 0.08% | 587,450 |
| Jul 4, 2025 | 12.93 | 12.93 | 11.31 | 12.04 | 12.04 | 2.12% | 387,060 |
| Jul 3, 2025 | 11.99 | 11.99 | 10.60 | 11.79 | 11.79 | 2.52% | 59,934 |
| Jul 2, 2025 | 11.55 | 11.89 | 11.50 | 11.50 | 11.50 | -0.35% | 2,153 |
| Jul 1, 2025 | 11.99 | 11.99 | 11.50 | 11.54 | 11.54 | 0.35% | 149,211 |
| Jun 30, 2025 | 11.35 | 11.86 | 11.00 | 11.50 | 11.50 | 5.99% | 349,596 |
| Jun 27, 2025 | 11.50 | 11.50 | 10.20 | 10.85 | 10.85 | 3.33% | 211,349 |
| Jun 26, 2025 | 9.61 | 11.00 | 9.61 | 10.50 | 10.50 | 5.00% | 193,999 |
| Jun 25, 2025 | 10.19 | 10.19 | 9.66 | 10.00 | 10.00 | - | 13,244 |
| Jun 24, 2025 | 10.48 | 10.48 | 9.57 | 10.00 | 10.00 | 4.28% | 27,124 |
| Jun 23, 2025 | 10.00 | 10.00 | 9.20 | 9.59 | 9.59 | -4.10% | 32,413 |
| Jun 20, 2025 | 9.12 | 10.80 | 9.12 | 10.00 | 10.00 | 0.10% | 24,068 |
| Jun 19, 2025 | 9.49 | 10.39 | 9.49 | 9.99 | 9.99 | 0.40% | 49,767 |
| Jun 18, 2025 | 10.99 | 10.99 | 9.95 | 9.95 | 9.95 | -1.49% | 11,158 |
| Jun 17, 2025 | 10.00 | 10.44 | 10.00 | 10.10 | 10.10 | -5.16% | 436,234 |
| Jun 16, 2025 | 10.89 | 10.90 | 9.42 | 10.65 | 10.65 | 2.60% | 84,203 |
| Jun 13, 2025 | 9.50 | 11.35 | 9.50 | 10.38 | 10.38 | -1.24% | 34,535 |
| Jun 12, 2025 | 10.75 | 10.75 | 10.00 | 10.51 | 10.51 | 1.55% | 43,916 |
| Jun 11, 2025 | 10.84 | 10.84 | 9.70 | 10.35 | 10.35 | -3.18% | 2,602 |
| Jun 10, 2025 | 10.75 | 10.75 | 10.68 | 10.69 | 10.69 | 3.79% | 551 |
| Jun 5, 2025 | 9.85 | 10.75 | 9.85 | 10.30 | 10.30 | -2.74% | 56,315 |
| Jun 4, 2025 | 10.54 | 10.70 | 10.30 | 10.59 | 10.59 | 0.86% | 14,000 |
| Jun 3, 2025 | 10.60 | 10.60 | 10.00 | 10.50 | 10.50 | 1.16% | 45,001 |
| Jun 2, 2025 | 10.99 | 10.99 | 10.30 | 10.38 | 10.38 | -1.52% | 36,000 |
| May 30, 2025 | 10.90 | 10.90 | 10.00 | 10.54 | 10.54 | -0.85% | 127,465 |
| May 29, 2025 | 11.40 | 11.40 | 10.60 | 10.63 | 10.63 | -3.19% | 201,293 |
| May 27, 2025 | 11.69 | 11.74 | 10.85 | 10.98 | 10.98 | -5.26% | 550,047 |
| May 26, 2025 | 11.75 | 12.01 | 11.25 | 11.59 | 11.59 | 3.21% | 140,890 |
| May 23, 2025 | 11.46 | 11.75 | 11.00 | 11.23 | 11.23 | -2.01% | 105,033 |
| May 22, 2025 | 11.80 | 11.80 | 11.00 | 11.46 | 11.46 | -0.95% | 152,946 |
| May 21, 2025 | 11.25 | 12.15 | 11.25 | 11.57 | 11.57 | 2.94% | 279,697 |