LSE Financial Services Ltd. (PSX:LSEFSL)
Pakistan
· Delayed Price · Currency is PKR 24.44
0.00 (0.00%)
At close: Aug 28, 2025
LSE Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 23.25 | 26.79 | 23.25 | 23.29 | 23.29 | -4.71% | 2,328 |
| Aug 28, 2025 | 24.31 | 25.00 | 24.20 | 24.44 | 24.44 | - | 140 |
| Aug 27, 2025 | 25.56 | 25.59 | 24.10 | 24.44 | 24.44 | -1.13% | 3,540 |
| Aug 26, 2025 | 24.31 | 25.98 | 24.10 | 24.72 | 24.72 | - | 391 |
| Aug 25, 2025 | 26.00 | 26.00 | 24.12 | 24.72 | 24.72 | - | 380 |
| Aug 22, 2025 | 26.14 | 26.15 | 23.50 | 24.72 | 24.72 | -3.78% | 672 |
| Aug 21, 2025 | 26.46 | 26.59 | 24.69 | 25.69 | 25.69 | - | 499 |
| Aug 20, 2025 | 26.39 | 26.39 | 25.00 | 25.69 | 25.69 | -1.19% | 565 |
| Aug 19, 2025 | 26.36 | 26.50 | 24.59 | 26.00 | 26.00 | 4.21% | 1,636 |
| Aug 18, 2025 | 25.88 | 25.88 | 23.77 | 24.95 | 24.95 | -0.87% | 1,986 |
| Aug 15, 2025 | 24.51 | 26.79 | 24.51 | 25.17 | 25.17 | -2.89% | 731 |
| Aug 13, 2025 | 26.40 | 26.42 | 23.25 | 25.92 | 25.92 | 7.69% | 1,470 |
| Aug 12, 2025 | 23.20 | 24.90 | 23.20 | 24.07 | 24.07 | 4.88% | 894 |
| Aug 11, 2025 | 24.96 | 24.96 | 22.36 | 22.95 | 22.95 | 0.09% | 2,589 |
| Aug 8, 2025 | 24.05 | 25.99 | 22.59 | 22.93 | 22.93 | -6.45% | 3,006 |
| Aug 7, 2025 | 26.10 | 26.10 | 24.50 | 24.51 | 24.51 | -3.66% | 774 |
| Aug 6, 2025 | 24.00 | 26.42 | 23.82 | 25.44 | 25.44 | -0.24% | 4,622 |
| Aug 5, 2025 | 25.49 | 26.49 | 24.56 | 25.50 | 25.50 | 5.90% | 3,844 |
| Aug 4, 2025 | 24.50 | 24.50 | 23.29 | 24.08 | 24.08 | 2.86% | 1,586 |
| Aug 1, 2025 | 25.63 | 25.63 | 23.25 | 23.41 | 23.41 | - | 327 |
| Jul 31, 2025 | 26.54 | 26.54 | 23.39 | 23.41 | 23.41 | -7.47% | 672 |
| Jul 30, 2025 | 22.55 | 25.90 | 22.55 | 25.30 | 25.30 | 1.93% | 532 |
| Jul 29, 2025 | 24.12 | 26.39 | 23.79 | 24.82 | 24.82 | 3.29% | 878 |
| Jul 28, 2025 | 23.50 | 25.45 | 23.46 | 24.03 | 24.03 | -7.83% | 3,902 |
| Jul 25, 2025 | 25.95 | 26.24 | 24.16 | 26.07 | 26.07 | 9.31% | 17,522 |
| Jul 24, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -5.39% | 1,500 |
| Jul 23, 2025 | 24.60 | 26.00 | 23.80 | 25.21 | 25.21 | -3.04% | 694 |
| Jul 22, 2025 | 27.30 | 28.19 | 25.00 | 26.00 | 26.00 | -4.06% | 11,936 |
| Jul 21, 2025 | 24.64 | 27.10 | 24.64 | 27.10 | 27.10 | 9.98% | 5,813 |
| Jul 18, 2025 | 26.55 | 26.55 | 23.50 | 24.64 | 24.64 | -5.59% | 3,640 |
| Jul 17, 2025 | 27.25 | 28.00 | 26.04 | 26.10 | 26.10 | -6.49% | 5,771 |
| Jul 16, 2025 | 27.00 | 27.00 | 27.00 | 27.91 | 27.91 | - | 17 |
| Jul 15, 2025 | 30.70 | 31.33 | 27.00 | 27.91 | 27.91 | -2.00% | 15,284 |
| Jul 14, 2025 | 31.49 | 31.49 | 28.36 | 28.48 | 28.48 | -9.62% | 13,762 |
| Jul 11, 2025 | 32.75 | 33.47 | 31.50 | 31.51 | 31.51 | 2.54% | 2,986 |
| Jul 10, 2025 | 35.97 | 35.97 | 30.60 | 30.73 | 30.73 | -9.46% | 3,585 |
| Jul 9, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - | 340 |
| Jul 8, 2025 | 34.56 | 34.98 | 31.56 | 33.94 | 33.94 | -2.42% | 757 |
| Jul 7, 2025 | 35.99 | 35.99 | 32.06 | 34.78 | 34.78 | - | 303 |
| Jul 4, 2025 | 35.87 | 35.89 | 31.90 | 34.78 | 34.78 | - | 419 |
| Jul 3, 2025 | 32.95 | 34.90 | 32.93 | 34.78 | 34.78 | 5.62% | 3,117 |
| Jul 2, 2025 | 32.50 | 33.98 | 31.00 | 32.93 | 32.93 | -0.57% | 1,472 |
| Jul 1, 2025 | 35.49 | 35.49 | 32.43 | 33.12 | 33.12 | -5.15% | 6,360 |
| Jun 30, 2025 | 33.02 | 36.18 | 29.65 | 34.92 | 34.92 | 6.14% | 14,137 |
| Jun 27, 2025 | 32.79 | 35.38 | 31.06 | 32.90 | 32.90 | 2.30% | 14,500 |
| Jun 26, 2025 | 33.59 | 33.64 | 29.79 | 32.16 | 32.16 | -2.40% | 2,392 |
| Jun 25, 2025 | 33.88 | 33.88 | 29.69 | 32.95 | 32.95 | 0.27% | 112,185 |
| Jun 24, 2025 | 35.29 | 35.30 | 31.51 | 32.86 | 32.86 | 1.55% | 120,436 |
| Jun 23, 2025 | 32.59 | 35.79 | 32.36 | 32.36 | 32.36 | -10.01% | 493,419 |
| Jun 20, 2025 | 35.90 | 36.34 | 30.60 | 35.96 | 35.96 | 8.84% | 2,723 |