LSE SPAC-I Limited (PSX:SPAC1)
Pakistan · Delayed Price · Currency is PKR 21.06
-0.45 (-2.09%)
At close: Oct 19, 2026
LSE SPAC-I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 21.10 | 21.28 | 19.85 | 21.06 | 21.06 | -2.09% | 1,826,353 |
| Oct 16, 2026 | 21.55 | 22.45 | 20.40 | 21.51 | 21.51 | -0.42% | 3,887,895 |
| Oct 15, 2026 | 23.00 | 24.00 | 21.30 | 21.60 | 21.60 | -3.70% | 1,677,262 |
| Oct 14, 2026 | 19.66 | 22.43 | 19.66 | 22.43 | 22.43 | 10.00% | 5,101,015 |
| Oct 13, 2026 | 22.47 | 23.10 | 19.66 | 20.39 | 20.39 | -6.64% | 6,959,498 |
| Oct 12, 2026 | 21.03 | 22.79 | 21.02 | 21.84 | 21.84 | -0.86% | 1,235,180 |
| Oct 9, 2026 | 22.98 | 23.25 | 21.51 | 22.03 | 22.03 | -0.27% | 662,951 |
| Oct 8, 2026 | 23.49 | 23.49 | 22.00 | 22.09 | 22.09 | -5.56% | 669,203 |
| Oct 7, 2026 | 20.94 | 23.39 | 20.40 | 23.39 | 23.39 | 10.02% | 3,625,710 |
| Oct 6, 2026 | 19.50 | 21.49 | 19.00 | 21.26 | 21.26 | 8.80% | 5,094,046 |
| Oct 5, 2026 | 20.99 | 21.00 | 19.13 | 19.54 | 19.54 | -8.09% | 2,048,258 |
| Oct 2, 2026 | 22.44 | 24.60 | 20.99 | 21.26 | 21.26 | -4.92% | 1,201,232 |
| Oct 1, 2026 | 21.00 | 22.45 | 20.02 | 22.36 | 22.36 | 9.55% | 6,659,952 |
| Sep 30, 2026 | 18.99 | 20.41 | 18.52 | 20.41 | 20.41 | 10.03% | 9,207,954 |
| Sep 29, 2026 | 18.70 | 19.35 | 18.01 | 18.55 | 18.55 | -2.27% | 1,419,748 |
| Sep 28, 2026 | 18.03 | 19.89 | 17.68 | 18.98 | 18.98 | 2.43% | 3,230,148 |
| Sep 25, 2026 | 19.89 | 19.97 | 18.35 | 18.53 | 18.53 | -5.07% | 541,340 |
| Sep 24, 2026 | 20.50 | 20.99 | 19.11 | 19.52 | 19.52 | -4.78% | 1,105,645 |
| Sep 23, 2026 | 18.45 | 20.64 | 18.40 | 20.50 | 20.50 | 9.28% | 8,333,431 |
| Sep 22, 2026 | 17.60 | 18.76 | 16.95 | 18.76 | 18.76 | 10.03% | 8,892,303 |
| Sep 21, 2026 | 16.00 | 17.05 | 16.00 | 17.05 | 17.05 | 10.00% | 1,276,322 |
| Sep 18, 2026 | 15.74 | 15.74 | 14.52 | 15.50 | 15.50 | 3.26% | 12,734 |
| Sep 17, 2026 | 14.89 | 15.99 | 14.60 | 15.01 | 15.01 | 2.67% | 116,274 |
| Sep 16, 2026 | 14.90 | 15.60 | 14.00 | 14.62 | 14.62 | 2.52% | 39,834 |
| Sep 15, 2026 | 14.50 | 14.90 | 14.15 | 14.26 | 14.26 | -3.65% | 2,449 |
| Sep 14, 2026 | 15.49 | 15.49 | 14.73 | 14.80 | 14.80 | -3.83% | 4,586 |
| Sep 11, 2026 | 14.99 | 15.67 | 14.90 | 15.39 | 15.39 | 2.60% | 1,256 |
| Sep 10, 2026 | 14.77 | 16.30 | 14.77 | 15.00 | 15.00 | -1.70% | 55,497 |
| Sep 9, 2026 | 15.26 | 16.40 | 14.85 | 15.26 | 15.26 | -5.33% | 175,365 |
| Sep 8, 2026 | 16.79 | 17.40 | 15.37 | 16.12 | 16.12 | 1.90% | 872,345 |
| Sep 7, 2026 | 14.49 | 15.84 | 14.20 | 15.82 | 15.82 | 9.86% | 862,979 |
| Sep 4, 2026 | 13.50 | 14.49 | 13.50 | 14.40 | 14.40 | 1.27% | 31,466 |
| Sep 3, 2026 | 14.46 | 14.46 | 13.52 | 14.22 | 14.22 | 1.14% | 6,319 |
| Sep 2, 2026 | 14.25 | 14.25 | 13.60 | 14.06 | 14.06 | -0.50% | 41,100 |
| Sep 1, 2026 | 13.61 | 15.40 | 13.61 | 14.13 | 14.13 | 0.93% | 148,714 |
| Aug 31, 2026 | 14.21 | 14.21 | 13.31 | 14.00 | 14.00 | -2.64% | 6,073 |
| Aug 28, 2026 | 14.50 | 14.95 | 14.20 | 14.38 | 14.38 | -0.83% | 7,412 |
| Aug 27, 2026 | 15.00 | 15.00 | 14.49 | 14.50 | 14.50 | -1.43% | 9,698 |
| Aug 25, 2026 | 14.90 | 15.20 | 14.60 | 14.71 | 14.71 | 1.38% | 41,096 |
| Aug 24, 2026 | 14.62 | 15.50 | 13.85 | 14.51 | 14.51 | 2.76% | 49,239 |
| Aug 21, 2026 | 14.48 | 14.67 | 13.96 | 14.12 | 14.12 | 0.14% | 13,455 |
| Aug 20, 2026 | 14.60 | 14.60 | 13.80 | 14.10 | 14.10 | 2.47% | 45,228 |
| Aug 19, 2026 | 14.30 | 14.35 | 12.76 | 13.76 | 13.76 | -1.36% | 34,328 |
| Aug 18, 2026 | 14.05 | 14.67 | 13.95 | 13.95 | 13.95 | -2.38% | 18,396 |
| Aug 17, 2026 | 14.50 | 14.50 | 14.15 | 14.29 | 14.29 | -1.52% | 4,673 |
| Aug 13, 2026 | 14.10 | 14.60 | 14.00 | 14.51 | 14.51 | 3.20% | 38,317 |
| Aug 12, 2026 | 14.49 | 14.49 | 14.05 | 14.06 | 14.06 | 0.36% | 7,042 |
| Aug 11, 2026 | 13.75 | 14.39 | 13.73 | 14.01 | 14.01 | -1.62% | 116,252 |
| Aug 10, 2026 | 14.20 | 14.48 | 13.50 | 14.24 | 14.24 | 0.35% | 5,632 |
| Aug 7, 2026 | 14.20 | 14.59 | 14.04 | 14.19 | 14.19 | -1.39% | 10,811 |