LSE Ventures Limited (PSX:LSEVL)
Pakistan · Delayed Price · Currency is PKR 15.00
+0.17 (1.15%)
At close: Aug 29, 2025
LSE Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 14.95 | 15.24 | 14.60 | 15.00 | 15.00 | 1.15% | 148,782 |
| Aug 28, 2025 | 14.95 | 15.00 | 14.45 | 14.83 | 14.83 | 4.81% | 142,046 |
| Aug 27, 2025 | 15.50 | 16.15 | 14.15 | 14.15 | 14.15 | -9.99% | 1,789,881 |
| Aug 26, 2025 | 15.40 | 16.00 | 14.55 | 15.72 | 15.72 | 3.35% | 465,413 |
| Aug 25, 2025 | 14.49 | 15.45 | 14.48 | 15.21 | 15.21 | 7.80% | 595,080 |
| Aug 22, 2025 | 13.90 | 14.20 | 13.76 | 14.11 | 14.11 | 1.15% | 290,022 |
| Aug 21, 2025 | 13.98 | 14.65 | 13.72 | 13.95 | 13.95 | -0.21% | 546,029 |
| Aug 20, 2025 | 13.30 | 14.49 | 13.30 | 13.98 | 13.98 | 1.60% | 492,314 |
| Aug 19, 2025 | 14.20 | 14.50 | 13.00 | 13.76 | 13.76 | 0.51% | 258,552 |
| Aug 18, 2025 | 13.49 | 14.33 | 13.49 | 13.69 | 13.69 | 2.47% | 304,977 |
| Aug 15, 2025 | 13.96 | 13.99 | 13.10 | 13.36 | 13.36 | -1.84% | 175,900 |
| Aug 13, 2025 | 12.89 | 13.76 | 12.81 | 13.61 | 13.61 | 8.79% | 1,025,212 |
| Aug 12, 2025 | 12.95 | 13.19 | 12.10 | 12.51 | 12.51 | -2.65% | 190,927 |
| Aug 11, 2025 | 12.88 | 13.49 | 12.61 | 12.85 | 12.85 | 2.96% | 231,185 |
| Aug 8, 2025 | 12.98 | 12.98 | 12.00 | 12.48 | 12.48 | -1.73% | 93,008 |
| Aug 7, 2025 | 12.95 | 12.99 | 12.70 | 12.70 | 12.70 | 0.47% | 7,492 |
| Aug 6, 2025 | 12.70 | 13.00 | 12.63 | 12.64 | 12.64 | -1.56% | 161,461 |
| Aug 5, 2025 | 12.50 | 13.00 | 12.50 | 12.84 | 12.84 | 2.72% | 184,542 |
| Aug 4, 2025 | 12.98 | 12.99 | 12.50 | 12.50 | 12.50 | -1.34% | 55,572 |
| 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 |