LSE Ventures Limited (PSX:LSEVL)
Pakistan · Delayed Price · Currency is PKR 8.39
-0.55 (-6.15%)
At close: Apr 20, 2026
LSE Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 6.59 | 7.26 | 6.41 | 6.98 | 6.98 | 5.92% | 1,481,916 |
| Mar 11, 2026 | 6.90 | 6.96 | 6.44 | 6.59 | 6.59 | -2.95% | 1,053,055 |
| Mar 10, 2026 | 7.00 | 7.53 | 6.20 | 6.79 | 6.79 | 2.11% | 1,612,599 |
| Mar 9, 2026 | 7.30 | 7.68 | 6.60 | 6.65 | 6.65 | -10.98% | 812,049 |
| Mar 6, 2026 | 7.52 | 7.89 | 7.35 | 7.47 | 7.47 | -2.61% | 571,889 |
| Mar 5, 2026 | 7.82 | 8.04 | 7.55 | 7.67 | 7.67 | -1.16% | 1,306,926 |
| Mar 4, 2026 | 7.41 | 7.95 | 7.41 | 7.76 | 7.76 | 3.74% | 290,537 |
| Mar 3, 2026 | 7.25 | 8.20 | 7.21 | 7.48 | 7.48 | -6.27% | 1,325,937 |
| Mar 2, 2026 | 7.98 | 8.49 | 7.98 | 7.98 | 7.98 | -11.14% | 923,277 |
| Feb 27, 2026 | 8.50 | 9.18 | 8.11 | 8.98 | 8.98 | 6.15% | 1,450,464 |
| Feb 26, 2026 | 8.40 | 8.80 | 8.30 | 8.46 | 8.46 | -0.70% | 569,089 |
| Feb 25, 2026 | 8.49 | 9.00 | 8.35 | 8.52 | 8.52 | 3.78% | 2,853,256 |
| Feb 24, 2026 | 8.10 | 8.52 | 7.50 | 8.21 | 8.21 | - | 859,776 |
| Feb 23, 2026 | 9.19 | 9.40 | 8.19 | 8.21 | 8.21 | -10.66% | 2,212,755 |
| Feb 20, 2026 | 9.57 | 9.70 | 8.99 | 9.19 | 9.19 | -3.26% | 758,125 |
| Feb 19, 2026 | 10.00 | 10.00 | 9.40 | 9.50 | 9.50 | -4.23% | 694,678 |
| Feb 18, 2026 | 9.91 | 10.35 | 9.86 | 9.92 | 9.92 | 0.20% | 2,404,513 |
| Feb 17, 2026 | 10.30 | 10.30 | 9.54 | 9.90 | 9.90 | -2.65% | 2,805,454 |
| Feb 16, 2026 | 10.74 | 11.10 | 10.05 | 10.17 | 10.17 | -4.69% | 5,188,847 |
| Feb 13, 2026 | 10.57 | 10.99 | 10.00 | 10.67 | 10.67 | 3.89% | 5,313,812 |
| Feb 12, 2026 | 10.44 | 10.72 | 10.06 | 10.27 | 10.27 | -0.19% | 3,186,812 |
| Feb 11, 2026 | 10.59 | 10.75 | 10.05 | 10.29 | 10.29 | -2.65% | 4,112,752 |
| Feb 10, 2026 | 11.50 | 11.65 | 10.47 | 10.57 | 10.57 | -4.26% | 12,467,470 |
| Feb 9, 2026 | 10.50 | 11.23 | 10.35 | 11.04 | 11.04 | 4.84% | 14,713,650 |
| Feb 6, 2026 | 10.90 | 11.25 | 10.20 | 10.53 | 10.53 | -1.50% | 10,565,850 |