LSE SPAC-I Limited (PSX:SPAC1)
Pakistan · Delayed Price · Currency is PKR 18.55
-0.43 (-2.27%)
At close: Sep 29, 2026
LSE SPAC-I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 14.24 | 14.79 | 14.10 | 14.39 | 14.39 | 1.12% | 8,494 |
| Aug 5, 2026 | 14.88 | 14.94 | 14.20 | 14.23 | 14.23 | -1.86% | 40,706 |
| Aug 4, 2026 | 14.67 | 14.67 | 14.30 | 14.50 | 14.50 | 1.68% | 65,892 |
| Aug 3, 2026 | 14.50 | 14.75 | 14.11 | 14.26 | 14.26 | -1.45% | 26,571 |
| Jul 31, 2026 | 14.00 | 14.93 | 14.00 | 14.47 | 14.47 | 0.84% | 9,161 |
| Jul 30, 2026 | 14.50 | 14.92 | 14.26 | 14.35 | 14.35 | -1.71% | 1,466 |
| Jul 29, 2026 | 14.42 | 14.93 | 14.12 | 14.60 | 14.60 | -1.35% | 20,151 |
| Jul 28, 2026 | 14.50 | 14.95 | 14.50 | 14.80 | 14.80 | - | 24,805 |
| Jul 27, 2026 | 14.35 | 14.87 | 14.15 | 14.80 | 14.80 | 3.14% | 95,894 |
| Jul 24, 2026 | 14.00 | 15.00 | 13.92 | 14.35 | 14.35 | 3.09% | 26,583 |
| Jul 23, 2026 | 14.00 | 14.89 | 13.70 | 13.92 | 13.92 | -1.83% | 53,923 |
| Jul 22, 2026 | 14.50 | 14.72 | 14.15 | 14.18 | 14.18 | -4.45% | 8,473 |
| Jul 21, 2026 | 15.29 | 15.29 | 14.05 | 14.84 | 14.84 | 4.65% | 44,279 |
| Jul 20, 2026 | 15.00 | 15.00 | 14.00 | 14.18 | 14.18 | -1.60% | 23,763 |