LSE Ventures Limited (PSX:LSEVL)
Pakistan · Delayed Price · Currency is PKR 5.95
-0.05 (-0.83%)
At close: Oct 20, 2025
LSE Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 6.08 | 6.30 | 5.95 | 6.01 | 6.01 | 1.01% | 216,824 |
| Oct 20, 2025 | 6.18 | 6.18 | 5.90 | 5.95 | 5.95 | -0.83% | 193,755 |
| Oct 17, 2025 | 6.18 | 6.18 | 5.90 | 6.00 | 6.00 | 1.18% | 76,641 |
| Oct 16, 2025 | 6.19 | 6.19 | 5.90 | 5.93 | 5.93 | -1.17% | 404,312 |
| Oct 15, 2025 | 6.30 | 6.31 | 5.92 | 6.00 | 6.00 | -1.80% | 2,367,477 |
| Oct 14, 2025 | 6.45 | 6.45 | 6.00 | 6.11 | 6.11 | -2.55% | 187,863 |
| Oct 13, 2025 | 6.70 | 6.70 | 5.56 | 6.27 | 6.27 | -4.42% | 239,224 |
| Oct 10, 2025 | 6.69 | 6.97 | 6.31 | 6.56 | 6.56 | -1.50% | 209,270 |
| Oct 9, 2025 | 6.75 | 6.75 | 6.38 | 6.66 | 6.66 | 3.90% | 59,971 |
| Oct 8, 2025 | 6.50 | 6.69 | 6.21 | 6.41 | 6.41 | -3.61% | 164,876 |
| Oct 7, 2025 | 6.48 | 6.84 | 6.47 | 6.65 | 6.65 | 2.78% | 29,241 |
| Oct 6, 2025 | 6.60 | 6.60 | 6.45 | 6.47 | 6.47 | -1.07% | 95,111 |
| Oct 3, 2025 | 6.67 | 6.90 | 6.50 | 6.54 | 6.54 | -1.80% | 187,864 |
| Oct 2, 2025 | 6.93 | 6.99 | 6.65 | 6.66 | 6.66 | -2.20% | 154,235 |
| Oct 1, 2025 | 6.84 | 7.00 | 6.60 | 6.81 | 6.81 | 0.59% | 132,313 |
| Sep 30, 2025 | 6.72 | 7.00 | 6.72 | 6.77 | 6.77 | -0.29% | 61,762 |
| Sep 29, 2025 | 7.00 | 7.00 | 6.70 | 6.79 | 6.79 | -3.00% | 178,306 |
| Sep 26, 2025 | 6.93 | 7.08 | 6.90 | 7.00 | 7.00 | 1.16% | 50,961 |
| Sep 25, 2025 | 7.09 | 7.09 | 6.92 | 6.92 | 6.92 | -1.00% | 29,152 |
| Sep 24, 2025 | 7.00 | 7.30 | 6.94 | 6.99 | 6.99 | 0.29% | 142,107 |
| Sep 23, 2025 | 7.24 | 7.24 | 6.90 | 6.97 | 6.97 | -1.27% | 416,579 |
| Sep 22, 2025 | 7.20 | 7.30 | 7.05 | 7.06 | 7.06 | -1.67% | 81,800 |
| Sep 19, 2025 | 7.38 | 7.38 | 7.05 | 7.18 | 7.18 | -0.28% | 138,338 |
| Sep 18, 2025 | 7.24 | 7.24 | 7.02 | 7.20 | 7.20 | 0.42% | 28,554 |
| Sep 17, 2025 | 7.35 | 7.45 | 7.15 | 7.17 | 7.17 | 0.56% | 184,235 |
| Sep 16, 2025 | 7.49 | 7.49 | 7.00 | 7.13 | 7.13 | 0.14% | 143,834 |
| Sep 15, 2025 | 6.99 | 7.36 | 6.52 | 7.12 | 7.12 | 3.64% | 681,306 |
| Sep 12, 2025 | 7.49 | 7.49 | 6.50 | 6.87 | 6.87 | -6.66% | 291,641 |
| Sep 11, 2025 | 7.46 | 7.48 | 7.24 | 7.36 | 7.36 | -1.21% | 163,229 |
| Sep 10, 2025 | 7.43 | 7.95 | 7.20 | 7.45 | 7.45 | 2.76% | 953,052 |
| Sep 9, 2025 | 7.42 | 7.50 | 7.16 | 7.25 | 7.25 | 0.83% | 131,670 |
| Sep 8, 2025 | 7.26 | 7.39 | 7.16 | 7.19 | 7.19 | -0.55% | 188,198 |
| Sep 5, 2025 | 7.22 | 7.49 | 7.20 | 7.23 | 7.23 | -2.03% | 97,251 |
| Sep 4, 2025 | 7.49 | 7.75 | 7.16 | 7.38 | 7.38 | 0.41% | 890,640 |
| Sep 3, 2025 | 7.16 | 7.85 | 7.16 | 7.35 | 7.35 | -2.26% | 172,239 |
| Sep 2, 2025 | 7.15 | 7.95 | 7.15 | 7.52 | 7.52 | -1.96% | 176,580 |
| Sep 1, 2025 | 7.75 | 7.90 | 6.96 | 7.67 | 7.67 | 2.27% | 340,403 |
| Aug 29, 2025 | 7.48 | 7.62 | 7.30 | 7.50 | 7.50 | 1.15% | 297,564 |
| Aug 28, 2025 | 7.48 | 7.50 | 7.23 | 7.42 | 7.42 | 4.81% | 284,092 |
| Aug 27, 2025 | 7.75 | 8.08 | 7.08 | 7.08 | 7.08 | -9.99% | 3,579,762 |
| Aug 26, 2025 | 7.70 | 8.00 | 7.28 | 7.86 | 7.86 | 3.35% | 930,826 |
| Aug 25, 2025 | 7.25 | 7.73 | 7.24 | 7.61 | 7.61 | 7.80% | 1,190,160 |
| Aug 22, 2025 | 6.95 | 7.10 | 6.88 | 7.06 | 7.06 | 1.15% | 580,044 |
| Aug 21, 2025 | 6.99 | 7.33 | 6.86 | 6.98 | 6.98 | -0.21% | 1,092,058 |
| Aug 20, 2025 | 6.65 | 7.25 | 6.65 | 6.99 | 6.99 | 1.60% | 984,628 |
| Aug 19, 2025 | 7.10 | 7.25 | 6.50 | 6.88 | 6.88 | 0.51% | 517,104 |
| Aug 18, 2025 | 6.75 | 7.17 | 6.75 | 6.85 | 6.85 | 2.47% | 609,954 |
| Aug 15, 2025 | 6.98 | 7.00 | 6.55 | 6.68 | 6.68 | -1.84% | 351,800 |
| Aug 13, 2025 | 6.45 | 6.88 | 6.41 | 6.81 | 6.81 | 8.79% | 2,050,424 |
| Aug 12, 2025 | 6.48 | 6.60 | 6.05 | 6.26 | 6.26 | -2.65% | 381,854 |