LSE Ventures Limited (PSX:LSEVL)
Pakistan · Delayed Price · Currency is PKR 9.17
0.00 (0.00%)
At close: May 29, 2026
LSE Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 9.25 | 9.30 | 9.01 | 9.17 | 9.17 | -0.86% | 492,425 |
| May 25, 2026 | 9.01 | 9.34 | 9.01 | 9.25 | 9.25 | -0.22% | 528,328 |
| May 22, 2026 | 9.29 | 9.45 | 9.05 | 9.27 | 9.27 | 1.31% | 920,413 |
| May 21, 2026 | 9.10 | 9.35 | 8.94 | 9.15 | 9.15 | 2.58% | 1,566,476 |
| May 20, 2026 | 9.00 | 9.10 | 8.84 | 8.92 | 8.92 | -0.11% | 330,331 |
| May 19, 2026 | 9.21 | 9.21 | 8.90 | 8.93 | 8.93 | 0.45% | 304,299 |
| May 18, 2026 | 9.10 | 9.19 | 8.82 | 8.89 | 8.89 | -1.88% | 494,322 |
| May 15, 2026 | 9.00 | 9.19 | 9.00 | 9.06 | 9.06 | -0.44% | 749,364 |
| May 14, 2026 | 9.41 | 9.57 | 9.05 | 9.10 | 9.10 | -2.26% | 1,460,396 |
| May 13, 2026 | 9.14 | 9.70 | 8.93 | 9.31 | 9.31 | 3.44% | 2,555,848 |
| May 12, 2026 | 9.09 | 9.14 | 8.93 | 9.00 | 9.00 | -0.66% | 310,842 |
| May 11, 2026 | 8.70 | 9.20 | 8.70 | 9.06 | 9.06 | 1.34% | 618,013 |
| May 8, 2026 | 9.00 | 9.09 | 8.80 | 8.94 | 8.94 | -1.43% | 315,165 |
| May 7, 2026 | 9.36 | 9.36 | 9.01 | 9.07 | 9.07 | -1.31% | 577,356 |
| May 6, 2026 | 9.00 | 9.40 | 8.95 | 9.19 | 9.19 | 4.31% | 1,726,770 |
| May 5, 2026 | 8.75 | 8.95 | 8.70 | 8.81 | 8.81 | -1.67% | 222,982 |
| May 4, 2026 | 8.75 | 9.20 | 8.70 | 8.96 | 8.96 | 3.58% | 1,208,641 |
| Apr 30, 2026 | 8.70 | 8.78 | 8.31 | 8.65 | 8.65 | -1.70% | 902,533 |
| Apr 29, 2026 | 9.18 | 9.33 | 8.70 | 8.80 | 8.80 | -3.61% | 1,472,692 |
| Apr 28, 2026 | 9.08 | 9.95 | 9.08 | 9.13 | 9.13 | 1.33% | 6,020,631 |
| Apr 27, 2026 | 8.92 | 9.45 | 8.62 | 9.01 | 9.01 | 1.01% | 3,552,792 |
| Apr 24, 2026 | 8.75 | 9.10 | 8.61 | 8.92 | 8.92 | 0.68% | 1,744,725 |
| Apr 23, 2026 | 8.39 | 9.00 | 8.39 | 8.86 | 8.86 | 5.85% | 1,981,974 |
| Apr 22, 2026 | 8.25 | 8.48 | 8.25 | 8.37 | 8.37 | -0.24% | 623,072 |
| Apr 21, 2026 | 8.50 | 8.65 | 8.35 | 8.39 | 8.39 | - | 951,830 |
| Apr 20, 2026 | 9.13 | 9.13 | 8.25 | 8.39 | 8.39 | -6.15% | 3,874,753 |
| Apr 17, 2026 | 9.30 | 9.45 | 8.80 | 8.94 | 8.94 | -1.97% | 3,614,322 |
| Apr 16, 2026 | 8.56 | 9.45 | 8.25 | 9.12 | 9.12 | 6.79% | 8,969,630 |
| Apr 15, 2026 | 8.50 | 9.00 | 8.44 | 8.54 | 8.54 | 2.77% | 2,260,848 |
| Apr 14, 2026 | 8.38 | 8.38 | 8.01 | 8.31 | 8.31 | 5.19% | 968,545 |
| Apr 13, 2026 | 7.71 | 8.00 | 7.70 | 7.90 | 7.90 | -1.25% | 474,309 |
| Apr 10, 2026 | 7.83 | 8.08 | 7.83 | 8.00 | 8.00 | 2.30% | 519,927 |
| Apr 9, 2026 | 8.44 | 8.45 | 7.74 | 7.82 | 7.82 | -6.35% | 1,667,986 |
| Apr 8, 2026 | 8.20 | 8.49 | 8.00 | 8.35 | 8.35 | 7.19% | 2,073,518 |
| Apr 7, 2026 | 7.61 | 7.90 | 7.61 | 7.79 | 7.79 | 1.30% | 930,443 |
| Apr 6, 2026 | 7.74 | 7.85 | 7.60 | 7.69 | 7.69 | 2.12% | 901,627 |
| Apr 3, 2026 | 7.49 | 7.87 | 7.48 | 7.53 | 7.53 | 0.67% | 943,049 |
| Apr 2, 2026 | 7.48 | 7.70 | 7.40 | 7.48 | 7.48 | -2.48% | 740,802 |
| Apr 1, 2026 | 7.56 | 7.90 | 7.56 | 7.67 | 7.67 | 2.27% | 1,223,670 |
| Mar 31, 2026 | 7.80 | 7.80 | 7.45 | 7.50 | 7.50 | -0.13% | 1,106,123 |
| Mar 30, 2026 | 7.22 | 7.90 | 7.22 | 7.51 | 7.51 | 4.02% | 2,171,895 |
| Mar 27, 2026 | 7.63 | 7.63 | 7.05 | 7.22 | 7.22 | -2.43% | 175,625 |
| Mar 26, 2026 | 7.60 | 7.79 | 7.39 | 7.40 | 7.40 | -2.50% | 463,111 |
| Mar 25, 2026 | 7.40 | 7.98 | 7.40 | 7.59 | 7.59 | 3.97% | 1,529,224 |
| Mar 24, 2026 | 6.94 | 7.39 | 6.86 | 7.30 | 7.30 | 7.35% | 1,387,327 |
| Mar 19, 2026 | 6.90 | 6.90 | 6.63 | 6.80 | 6.80 | 1.19% | 595,537 |
| Mar 18, 2026 | 7.00 | 7.00 | 6.65 | 6.72 | 6.72 | -1.75% | 844,754 |
| Mar 17, 2026 | 6.90 | 6.90 | 6.61 | 6.84 | 6.84 | 0.44% | 89,546 |
| Mar 16, 2026 | 6.89 | 6.98 | 6.76 | 6.81 | 6.81 | -2.71% | 358,253 |
| Mar 13, 2026 | 6.90 | 7.09 | 6.66 | 7.00 | 7.00 | 0.29% | 256,912 |