LSE Ventures Limited (PSX:LSEVL)
Pakistan · Delayed Price · Currency is PKR 6.44
-0.35 (-5.15%)
At close: Dec 19, 2025
LSE Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 6.84 | 6.84 | 6.36 | 6.44 | 6.44 | -5.15% | 854,293 |
| Dec 18, 2025 | 6.85 | 6.86 | 6.63 | 6.79 | 6.79 | 1.04% | 219,549 |
| Dec 17, 2025 | 7.00 | 7.00 | 6.50 | 6.72 | 6.72 | -3.45% | 907,611 |
| Dec 16, 2025 | 7.06 | 7.16 | 6.86 | 6.96 | 6.96 | -1.42% | 319,349 |
| Dec 15, 2025 | 7.25 | 7.38 | 7.00 | 7.06 | 7.06 | -3.02% | 730,008 |
| Dec 12, 2025 | 7.30 | 7.40 | 7.15 | 7.28 | 7.05 | 1.11% | 555,817 |
| Dec 11, 2025 | 7.24 | 7.30 | 7.15 | 7.20 | 6.97 | 0.14% | 316,092 |
| Dec 10, 2025 | 7.25 | 7.39 | 7.15 | 7.19 | 6.96 | -0.55% | 672,767 |
| Dec 9, 2025 | 7.20 | 7.29 | 7.05 | 7.23 | 7.00 | 0.70% | 327,131 |
| Dec 8, 2025 | 7.16 | 7.58 | 7.15 | 7.18 | 6.95 | -3.75% | 913,235 |
| Dec 5, 2025 | 7.49 | 7.70 | 7.31 | 7.46 | 7.23 | 1.63% | 993,859 |
| Dec 4, 2025 | 7.48 | 7.59 | 7.31 | 7.34 | 7.11 | -1.61% | 386,323 |
| Dec 3, 2025 | 7.93 | 7.95 | 7.41 | 7.46 | 7.23 | -3.49% | 1,329,785 |
| Dec 2, 2025 | 8.22 | 8.35 | 7.01 | 7.73 | 7.49 | -3.50% | 1,765,644 |
| Dec 1, 2025 | 7.90 | 8.37 | 7.71 | 8.01 | 7.76 | 7.09% | 3,698,646 |
| Nov 28, 2025 | 6.84 | 7.60 | 6.75 | 7.48 | 7.25 | 10.65% | 1,355,719 |
| Nov 27, 2025 | 6.78 | 6.85 | 6.60 | 6.76 | 6.55 | 1.50% | 521,674 |
| Nov 26, 2025 | 6.95 | 6.95 | 6.56 | 6.66 | 6.45 | -2.92% | 594,471 |
| Nov 25, 2025 | 7.37 | 7.37 | 6.80 | 6.86 | 6.64 | -5.90% | 1,396,422 |
| Nov 24, 2025 | 7.41 | 7.41 | 7.20 | 7.29 | 7.06 | -1.35% | 325,869 |
| Nov 21, 2025 | 7.79 | 7.79 | 7.20 | 7.39 | 7.16 | -3.15% | 843,255 |
| Nov 20, 2025 | 7.66 | 7.80 | 7.55 | 7.63 | 7.39 | -0.91% | 603,808 |
| Nov 19, 2025 | 7.93 | 8.06 | 7.64 | 7.70 | 7.46 | -8.11% | 1,344,131 |
| Nov 18, 2025 | 8.32 | 8.70 | 8.28 | 8.38 | 7.63 | 0.48% | 2,912,828 |
| Nov 17, 2025 | 8.45 | 8.73 | 8.26 | 8.34 | 7.60 | -0.12% | 3,608,510 |
| Nov 14, 2025 | 7.88 | 8.77 | 7.52 | 8.35 | 7.61 | 7.46% | 3,610,015 |
| Nov 13, 2025 | 8.10 | 8.10 | 7.50 | 7.77 | 7.08 | -2.14% | 1,682,440 |
| Nov 12, 2025 | 8.10 | 8.37 | 7.71 | 7.94 | 7.23 | -1.61% | 3,539,149 |
| Nov 11, 2025 | 8.41 | 8.54 | 8.01 | 8.07 | 7.35 | -4.83% | 4,058,994 |
| Nov 10, 2025 | 9.39 | 9.77 | 7.87 | 8.48 | 7.72 | -3.31% | 25,698,710 |
| Nov 7, 2025 | 8.75 | 8.77 | 8.34 | 8.77 | 7.99 | 12.87% | 7,222,377 |
| Nov 6, 2025 | 7.01 | 7.77 | 7.01 | 7.77 | 7.08 | 14.77% | 12,947,080 |
| Nov 5, 2025 | 6.16 | 6.95 | 6.00 | 6.77 | 6.17 | 12.83% | 9,368,472 |
| Nov 4, 2025 | 6.19 | 6.19 | 5.92 | 6.00 | 5.46 | - | 1,559,499 |
| Nov 3, 2025 | 6.23 | 6.94 | 5.99 | 6.00 | 5.46 | -2.44% | 1,004,825 |
| Oct 31, 2025 | 6.17 | 6.27 | 5.60 | 6.15 | 5.60 | 4.59% | 39,826 |
| Oct 30, 2025 | 6.00 | 6.18 | 5.85 | 5.88 | 5.36 | -1.84% | 110,757 |
| Oct 29, 2025 | 6.23 | 6.23 | 5.91 | 5.99 | 5.46 | 1.53% | 60,579 |
| Oct 28, 2025 | 6.18 | 6.18 | 5.90 | 5.90 | 5.37 | -1.34% | 244,817 |
| Oct 27, 2025 | 6.00 | 6.21 | 5.90 | 5.98 | 5.45 | 0.34% | 135,713 |
| Oct 24, 2025 | 6.11 | 6.33 | 5.96 | 5.96 | 5.43 | -1.00% | 237,436 |
| Oct 23, 2025 | 6.84 | 6.84 | 6.00 | 6.02 | 5.48 | -8.93% | 344,701 |
| Oct 22, 2025 | 6.25 | 6.75 | 5.92 | 6.61 | 6.02 | 9.98% | 1,160,463 |
| Oct 21, 2025 | 6.08 | 6.30 | 5.95 | 6.01 | 5.47 | 1.01% | 216,824 |
| Oct 20, 2025 | 6.18 | 6.18 | 5.90 | 5.95 | 5.42 | -0.83% | 193,755 |
| Oct 17, 2025 | 6.18 | 6.18 | 5.90 | 6.00 | 5.46 | 1.18% | 76,641 |
| Oct 16, 2025 | 6.19 | 6.19 | 5.90 | 5.93 | 5.40 | -1.17% | 404,312 |
| Oct 15, 2025 | 6.30 | 6.31 | 5.92 | 6.00 | 5.46 | -1.80% | 2,367,477 |
| Oct 14, 2025 | 6.45 | 6.45 | 6.00 | 6.11 | 5.57 | -2.55% | 187,863 |
| Oct 13, 2025 | 6.70 | 6.70 | 5.56 | 6.27 | 5.71 | -4.42% | 239,224 |