LSE Ventures Limited (PSX:LSEVL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
5.95
-0.05 (-0.83%)
At close: Oct 20, 2025

LSE Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20256.086.305.956.016.011.01%216,824
Oct 20, 20256.186.185.905.955.95-0.83%193,755
Oct 17, 20256.186.185.906.006.001.18%76,641
Oct 16, 20256.196.195.905.935.93-1.17%404,312
Oct 15, 20256.306.315.926.006.00-1.80%2,367,477
Oct 14, 20256.456.456.006.116.11-2.55%187,863
Oct 13, 20256.706.705.566.276.27-4.42%239,224
Oct 10, 20256.696.976.316.566.56-1.50%209,270
Oct 9, 20256.756.756.386.666.663.90%59,971
Oct 8, 20256.506.696.216.416.41-3.61%164,876
Oct 7, 20256.486.846.476.656.652.78%29,241
Oct 6, 20256.606.606.456.476.47-1.07%95,111
Oct 3, 20256.676.906.506.546.54-1.80%187,864
Oct 2, 20256.936.996.656.666.66-2.20%154,235
Oct 1, 20256.847.006.606.816.810.59%132,313
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