LSE Capital Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.590 | 5.600 | 5.390 | 5.400 | 5.400 | 208,017 |
| 2026-10-16 | 5.450 | 5.690 | 5.410 | 5.440 | 5.440 | 874,392 |
| 2026-10-15 | 5.350 | 5.470 | 5.250 | 5.450 | 5.450 | 573,423 |
| 2026-10-14 | 5.310 | 5.340 | 5.270 | 5.290 | 5.290 | 518,727 |
| 2026-10-13 | 5.390 | 5.390 | 5.250 | 5.310 | 5.310 | 282,966 |
| 2026-10-12 | 5.200 | 5.360 | 5.160 | 5.290 | 5.290 | 386,722 |
| 2026-10-09 | 5.350 | 5.400 | 5.260 | 5.330 | 5.330 | 1,346,141 |
| 2026-10-08 | 5.490 | 5.490 | 5.300 | 5.310 | 5.310 | 258,718 |
| 2026-10-07 | 5.400 | 5.580 | 5.310 | 5.360 | 5.360 | 1,762,053 |
| 2026-10-06 | 5.470 | 5.470 | 5.210 | 5.360 | 5.360 | 3,455,616 |
| 2026-10-05 | 5.590 | 5.590 | 5.330 | 5.360 | 5.360 | 997,169 |
| 2026-10-02 | 5.950 | 5.950 | 5.600 | 5.640 | 5.640 | 3,230,841 |
| 2026-10-01 | 5.900 | 5.950 | 5.810 | 5.850 | 5.850 | 315,995 |
| 2026-09-30 | 5.950 | 5.990 | 5.810 | 5.860 | 5.860 | 1,127,313 |
| 2026-09-29 | 6.000 | 6.000 | 5.800 | 5.860 | 5.860 | 1,057,873 |
| 2026-09-28 | 5.990 | 6.120 | 5.900 | 5.910 | 5.910 | 748,756 |
| 2026-09-25 | 5.790 | 6.040 | 5.790 | 5.940 | 5.940 | 1,584,574 |
| 2026-09-24 | 6.060 | 6.090 | 5.710 | 5.780 | 5.780 | 1,416,803 |
| 2026-09-23 | 6.120 | 6.270 | 5.990 | 6.060 | 6.060 | 867,400 |
| 2026-09-22 | 6.300 | 6.400 | 6.070 | 6.110 | 6.110 | 1,908,220 |
| 2026-09-21 | 6.150 | 6.550 | 6.010 | 6.240 | 6.240 | 4,167,070 |
| 2026-09-18 | 5.640 | 6.260 | 5.550 | 6.090 | 6.090 | 5,830,625 |
| 2026-09-17 | 5.490 | 5.690 | 5.450 | 5.560 | 5.560 | 1,114,635 |
| 2026-09-16 | 5.500 | 5.610 | 5.410 | 5.490 | 5.490 | 342,561 |
| 2026-09-15 | 5.690 | 5.700 | 5.540 | 5.570 | 5.570 | 364,420 |
| 2026-09-14 | 5.750 | 5.750 | 5.460 | 5.510 | 5.510 | 669,839 |
| 2026-09-11 | 6.000 | 6.000 | 5.100 | 5.750 | 5.750 | 1,303,798 |
| 2026-09-10 | 6.190 | 6.190 | 5.710 | 5.790 | 5.790 | 1,009,071 |
| 2026-09-09 | 6.180 | 6.250 | 6.000 | 6.090 | 6.090 | 749,389 |
| 2026-09-08 | 6.170 | 6.400 | 6.120 | 6.180 | 6.180 | 682,268 |
| 2026-09-07 | 6.170 | 6.550 | 6.170 | 6.270 | 6.270 | 4,468,937 |
| 2026-09-04 | 6.060 | 6.250 | 5.950 | 6.150 | 6.150 | 2,198,063 |
| 2026-09-03 | 6.070 | 6.070 | 5.920 | 5.970 | 5.970 | 785,113 |
| 2026-09-02 | 6.090 | 6.100 | 5.950 | 5.970 | 5.970 | 707,069 |
| 2026-09-01 | 6.290 | 6.290 | 6.110 | 6.120 | 6.120 | 420,963 |
| 2026-08-31 | 6.300 | 6.450 | 6.100 | 6.190 | 6.190 | 1,088,341 |
| 2026-08-28 | 6.180 | 6.350 | 6.110 | 6.160 | 6.160 | 786,537 |
| 2026-08-27 | 6.260 | 6.550 | 6.100 | 6.170 | 6.170 | 3,105,486 |
| 2026-08-25 | 6.250 | 6.390 | 6.160 | 6.220 | 6.220 | 813,342 |
| 2026-08-24 | 6.250 | 6.440 | 6.120 | 6.160 | 6.160 | 1,083,273 |
| 2026-08-21 | 6.360 | 6.450 | 6.050 | 6.100 | 6.100 | 2,187,384 |
| 2026-08-20 | 6.400 | 6.410 | 6.240 | 6.260 | 6.260 | 885,869 |
| 2026-08-19 | 6.360 | 6.490 | 6.330 | 6.340 | 6.340 | 782,783 |
| 2026-08-18 | 6.530 | 6.660 | 6.310 | 6.450 | 6.450 | 2,247,044 |
| 2026-08-17 | 6.600 | 6.790 | 6.490 | 6.520 | 6.520 | 1,098,652 |
| 2026-08-13 | 6.990 | 6.990 | 6.530 | 6.680 | 6.680 | 1,364,063 |
| 2026-08-12 | 6.950 | 7.100 | 6.770 | 6.840 | 6.840 | 2,683,449 |
| 2026-08-11 | 6.590 | 6.980 | 6.510 | 6.910 | 6.910 | 6,764,508 |
| 2026-08-10 | 6.720 | 6.720 | 6.510 | 6.550 | 6.550 | 1,862,633 |
| 2026-08-07 | 6.690 | 6.850 | 6.580 | 6.610 | 6.610 | 1,654,857 |
| 2026-08-06 | 6.800 | 6.860 | 6.570 | 6.640 | 6.640 | 3,819,168 |
| 2026-08-05 | 6.700 | 7.140 | 6.600 | 6.760 | 6.760 | 15,308,481 |
| 2026-08-04 | 6.780 | 6.780 | 6.550 | 6.590 | 6.590 | 1,330,545 |
| 2026-08-03 | 6.800 | 6.900 | 6.660 | 6.700 | 6.700 | 1,381,096 |
| 2026-07-31 | 6.840 | 6.910 | 6.650 | 6.700 | 6.700 | 2,013,201 |
| 2026-07-30 | 6.130 | 6.750 | 6.130 | 6.660 | 6.660 | 5,291,622 |
| 2026-07-29 | 6.590 | 6.590 | 6.240 | 6.280 | 6.280 | 2,046,471 |
| 2026-07-28 | 6.720 | 6.720 | 6.490 | 6.520 | 6.520 | 3,532,765 |
| 2026-07-27 | 6.850 | 6.850 | 6.550 | 6.680 | 6.680 | 3,519,356 |
| 2026-07-24 | 6.410 | 6.500 | 6.300 | 6.410 | 6.410 | 3,554,280 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-11-18 | 0.4941 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.