LSE Ventures Limited (PSX:LSEVL)
Pakistan · Delayed Price · Currency is PKR 10.48
-0.21 (-1.96%)
At close: Jun 19, 2026
LSE Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 10.84 | 10.85 | 10.63 | 10.69 | 10.69 | -2.11% | 1,634,449 |
| Jun 17, 2026 | 10.10 | 11.21 | 10.10 | 10.92 | 10.92 | 7.16% | 12,448,260 |
| Jun 16, 2026 | 10.19 | 10.39 | 9.86 | 10.19 | 10.19 | 2.41% | 1,385,567 |
| Jun 15, 2026 | 10.13 | 10.13 | 9.84 | 9.95 | 9.95 | 1.32% | 1,062,918 |
| Jun 12, 2026 | 10.15 | 10.15 | 9.76 | 9.82 | 9.82 | -0.71% | 505,635 |
| Jun 11, 2026 | 10.08 | 10.08 | 9.85 | 9.89 | 9.89 | -0.40% | 616,103 |
| Jun 10, 2026 | 10.01 | 10.40 | 9.85 | 9.93 | 9.93 | -0.80% | 604,155 |
| Jun 9, 2026 | 10.20 | 10.48 | 9.83 | 10.01 | 10.01 | 1.93% | 1,622,342 |
| Jun 8, 2026 | 9.65 | 10.25 | 9.40 | 9.82 | 9.82 | 2.72% | 2,869,730 |
| Jun 5, 2026 | 9.56 | 9.59 | 9.20 | 9.56 | 9.56 | 1.38% | 675,846 |
| Jun 4, 2026 | 9.35 | 9.60 | 9.26 | 9.43 | 9.43 | 0.96% | 851,158 |
| Jun 3, 2026 | 9.21 | 9.47 | 9.12 | 9.34 | 9.34 | 1.41% | 112,786 |
| Jun 2, 2026 | 9.50 | 9.50 | 9.01 | 9.21 | 9.21 | 1.54% | 320,626 |
| Jun 1, 2026 | 9.25 | 9.25 | 9.00 | 9.07 | 9.07 | -1.09% | 253,540 |
| 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 |