LSE Capital Limited (PSX:LSECL)
Pakistan
· Delayed Price · Currency is PKR 8.77
-0.23 (-2.56%)
At close: Dec 5, 2025
LSE Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.03 | 9.25 | 8.63 | 8.77 | 8.77 | -2.56% | 1,279,860 |
| Dec 4, 2025 | 9.40 | 9.63 | 8.95 | 9.00 | 9.00 | -3.43% | 1,332,189 |
| Dec 3, 2025 | 9.45 | 10.07 | 9.21 | 9.32 | 9.32 | 1.41% | 9,143,508 |
| Dec 2, 2025 | 8.87 | 9.39 | 8.02 | 9.19 | 9.19 | 5.63% | 1,611,592 |
| Dec 1, 2025 | 8.83 | 8.90 | 8.55 | 8.70 | 8.70 | 4.19% | 1,043,323 |
| Nov 28, 2025 | 8.06 | 8.54 | 8.06 | 8.35 | 8.35 | 5.03% | 410,324 |
| Nov 27, 2025 | 8.19 | 8.19 | 7.90 | 7.95 | 7.95 | -0.62% | 96,686 |
| Nov 26, 2025 | 8.13 | 8.19 | 8.00 | 8.00 | 8.00 | -1.36% | 79,619 |
| Nov 25, 2025 | 8.24 | 8.25 | 8.03 | 8.11 | 8.11 | 0.25% | 130,684 |
| Nov 24, 2025 | 8.40 | 8.65 | 7.78 | 8.09 | 8.09 | -2.53% | 157,968 |
| Nov 21, 2025 | 8.40 | 8.74 | 8.26 | 8.30 | 8.30 | 0.24% | 126,940 |
| Nov 20, 2025 | 8.45 | 8.90 | 8.00 | 8.28 | 8.28 | -2.01% | 582,421 |
| Nov 19, 2025 | 8.62 | 8.62 | 8.30 | 8.45 | 8.45 | 1.56% | 114,352 |
| Nov 18, 2025 | 8.40 | 8.60 | 8.10 | 8.32 | 8.32 | 2.21% | 543,702 |
| Nov 17, 2025 | 8.49 | 8.68 | 8.01 | 8.14 | 8.14 | -1.69% | 439,973 |
| Nov 14, 2025 | 8.11 | 8.68 | 7.90 | 8.28 | 8.28 | 4.02% | 589,163 |
| Nov 13, 2025 | 7.95 | 8.10 | 7.85 | 7.96 | 7.96 | 0.51% | 663,120 |
| Nov 12, 2025 | 8.30 | 8.47 | 7.51 | 7.92 | 7.92 | -4.46% | 1,442,973 |
| Nov 11, 2025 | 8.98 | 8.98 | 8.25 | 8.29 | 8.29 | -6.01% | 1,340,944 |
| Nov 10, 2025 | 9.40 | 10.23 | 8.65 | 8.82 | 8.82 | -4.65% | 6,852,863 |
| Nov 7, 2025 | 8.74 | 9.25 | 8.62 | 9.25 | 9.25 | 12.12% | 5,836,668 |
| Nov 6, 2025 | 7.84 | 8.41 | 7.84 | 8.25 | 8.25 | 7.14% | 1,280,917 |
| Nov 5, 2025 | 7.55 | 7.85 | 7.55 | 7.70 | 7.70 | 0.65% | 121,147 |
| Nov 4, 2025 | 7.65 | 7.95 | 7.45 | 7.65 | 7.65 | -1.42% | 348,340 |
| Nov 3, 2025 | 7.81 | 8.20 | 7.60 | 7.76 | 7.76 | -0.51% | 1,058,682 |
| Oct 31, 2025 | 7.97 | 8.00 | 7.72 | 7.80 | 7.80 | 1.04% | 208,332 |
| Oct 30, 2025 | 7.75 | 8.00 | 7.70 | 7.72 | 7.72 | -0.39% | 143,470 |
| Oct 29, 2025 | 7.34 | 7.82 | 7.34 | 7.75 | 7.75 | 0.39% | 128,583 |
| Oct 28, 2025 | 7.95 | 7.99 | 7.68 | 7.72 | 7.72 | -0.52% | 114,701 |
| Oct 27, 2025 | 7.73 | 8.00 | 7.70 | 7.76 | 7.76 | 0.39% | 227,209 |
| Oct 24, 2025 | 7.85 | 8.10 | 7.61 | 7.73 | 7.73 | -0.13% | 168,494 |
| Oct 23, 2025 | 8.40 | 8.78 | 7.65 | 7.74 | 7.74 | -9.15% | 2,563,585 |
| Oct 22, 2025 | 7.65 | 8.77 | 7.60 | 8.52 | 8.52 | 9.65% | 2,896,988 |
| Oct 21, 2025 | 7.55 | 8.09 | 7.55 | 7.77 | 7.77 | - | 133,053 |
| Oct 20, 2025 | 7.90 | 7.99 | 7.50 | 7.77 | 7.77 | -0.38% | 18,194 |
| Oct 17, 2025 | 7.89 | 8.39 | 7.48 | 7.80 | 7.80 | 4.28% | 19,730 |
| Oct 16, 2025 | 7.70 | 7.95 | 7.42 | 7.48 | 7.48 | -0.80% | 35,750 |
| Oct 15, 2025 | 7.70 | 7.95 | 7.40 | 7.54 | 7.54 | -0.53% | 126,003 |
| Oct 14, 2025 | 7.69 | 7.74 | 7.31 | 7.58 | 7.58 | 1.07% | 56,537 |
| Oct 13, 2025 | 7.60 | 7.74 | 7.25 | 7.50 | 7.50 | -1.32% | 143,787 |
| Oct 10, 2025 | 7.67 | 7.98 | 7.01 | 7.60 | 7.60 | -2.81% | 205,850 |
| Oct 9, 2025 | 7.97 | 8.09 | 7.62 | 7.82 | 7.82 | 2.76% | 460,870 |
| Oct 8, 2025 | 7.61 | 8.19 | 7.40 | 7.61 | 7.61 | -3.18% | 347,053 |
| Oct 7, 2025 | 7.69 | 8.38 | 7.60 | 7.86 | 7.86 | 5.08% | 684,219 |
| Oct 6, 2025 | 7.50 | 7.50 | 7.10 | 7.48 | 7.48 | - | 50,713 |
| Oct 3, 2025 | 7.62 | 7.69 | 7.41 | 7.48 | 7.48 | 0.54% | 25,741 |
| Oct 2, 2025 | 7.60 | 7.60 | 7.40 | 7.44 | 7.44 | 0.13% | 18,242 |
| Oct 1, 2025 | 7.51 | 7.80 | 7.40 | 7.43 | 7.43 | -2.11% | 231,076 |
| Sep 30, 2025 | 7.62 | 7.89 | 7.50 | 7.59 | 7.59 | -1.68% | 176,075 |
| Sep 29, 2025 | 7.99 | 8.00 | 7.66 | 7.72 | 7.72 | -1.91% | 32,476 |