LSE Capital Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 3.073 | 3.156 | 3.073 | 3.104 | 1.329 | 712,582 |
| 2024-08-20 | 3.218 | 3.218 | 3.011 | 3.104 | 1.329 | 206,984 |
| 2024-08-19 | 3.104 | 3.249 | 3.104 | 3.135 | 1.342 | 96,962 |
| 2024-08-16 | 3.249 | 3.249 | 3.073 | 3.135 | 1.342 | 145,094 |
| 2024-08-15 | 3.125 | 3.301 | 3.084 | 3.104 | 1.329 | 689,004 |
| 2024-08-13 | 3.125 | 3.363 | 3.104 | 3.146 | 1.347 | 623,440 |
| 2024-08-12 | 3.332 | 3.332 | 3.177 | 3.177 | 1.360 | 222,288 |
| 2024-08-09 | 3.404 | 3.404 | 3.208 | 3.239 | 1.387 | 164,956 |
| 2024-08-08 | 3.404 | 3.560 | 3.208 | 3.270 | 1.400 | 505,054 |
| 2024-08-07 | 3.156 | 3.704 | 3.156 | 3.342 | 1.431 | 2,688,900 |
| 2024-08-06 | 3.073 | 3.311 | 3.073 | 3.270 | 1.400 | 1,184,072 |
| 2024-08-05 | 3.197 | 3.218 | 3.084 | 3.104 | 1.329 | 261,822 |
| 2024-08-02 | 3.291 | 3.291 | 2.918 | 3.042 | 1.303 | 231,728 |
| 2024-08-01 | 3.228 | 3.415 | 2.949 | 3.094 | 1.325 | 995,094 |
| 2024-07-31 | 3.104 | 3.404 | 3.104 | 3.311 | 1.418 | 1,948,224 |
| 2024-07-30 | 3.156 | 3.301 | 3.104 | 3.104 | 1.329 | 433,884 |
| 2024-07-29 | 3.218 | 3.404 | 3.032 | 3.125 | 1.338 | 910,020 |
| 2024-07-26 | 3.270 | 3.611 | 3.125 | 3.239 | 1.387 | 1,105,164 |
| 2024-07-25 | 3.508 | 3.508 | 3.218 | 3.301 | 1.413 | 540,256 |
| 2024-07-24 | 3.415 | 3.508 | 3.259 | 3.353 | 1.435 | 480,100 |
| 2024-07-23 | 3.415 | 3.415 | 3.291 | 3.332 | 1.427 | 206,460 |
| 2024-07-22 | 3.435 | 3.456 | 3.311 | 3.363 | 1.440 | 120,972 |
| 2024-07-19 | 3.456 | 3.560 | 3.259 | 3.353 | 1.435 | 687,236 |
| 2024-07-18 | 3.477 | 3.622 | 3.311 | 3.415 | 1.462 | 228,928 |
| 2024-07-15 | 3.715 | 3.715 | 3.415 | 3.477 | 1.489 | 372,366 |
| 2024-07-12 | 3.901 | 4.170 | 3.322 | 3.508 | 1.502 | 381,812 |
| 2024-07-11 | 4.232 | 4.232 | 3.528 | 3.560 | 1.524 | 604,022 |
| 2024-07-10 | 4.325 | 4.325 | 3.880 | 3.942 | 1.688 | 430,880 |
| 2024-07-09 | 4.149 | 4.439 | 4.036 | 4.098 | 1.754 | 1,115,340 |
| 2024-07-08 | 4.656 | 4.750 | 3.725 | 4.356 | 1.865 | 482,394 |
| 2024-07-05 | 4.656 | 5.432 | 4.449 | 4.522 | 1.936 | 6,392,662 |
| 2024-07-04 | 4.501 | 5.050 | 4.356 | 4.543 | 1.945 | 2,352,056 |
| 2024-07-03 | 4.367 | 5.112 | 4.274 | 4.480 | 1.918 | 3,080,188 |
| 2024-07-02 | 3.735 | 4.760 | 3.735 | 4.646 | 1.989 | 4,049,066 |
| 2024-07-01 | 3.384 | 4.108 | 3.208 | 3.870 | 1.657 | 1,618,236 |
| 2024-06-28 | 3.415 | 3.415 | 3.208 | 3.228 | 1.382 | 383,224 |
| 2024-06-27 | 3.415 | 3.456 | 3.291 | 3.322 | 1.422 | 238,202 |
| 2024-06-26 | 3.249 | 3.673 | 3.208 | 3.322 | 1.422 | 666,544 |
| 2024-06-25 | 3.249 | 3.363 | 3.125 | 3.187 | 1.365 | 548,204 |
| 2024-06-24 | 3.301 | 3.466 | 3.156 | 3.249 | 1.391 | 362,442 |
| 2024-06-21 | 3.735 | 3.735 | 3.415 | 3.425 | 1.466 | 317,544 |
| 2024-06-20 | 3.684 | 3.684 | 3.518 | 3.549 | 1.520 | 166,840 |
| 2024-06-14 | 3.415 | 3.663 | 3.228 | 3.528 | 1.511 | 556,734 |
| 2024-06-13 | 3.715 | 3.715 | 3.208 | 3.539 | 1.515 | 253,554 |
| 2024-06-12 | 3.653 | 3.787 | 3.518 | 3.601 | 1.542 | 577,690 |
| 2024-06-11 | 4.242 | 4.242 | 3.570 | 3.653 | 1.564 | 1,010,142 |
| 2024-06-10 | 4.449 | 4.449 | 4.036 | 4.046 | 1.732 | 386,948 |
| 2024-06-07 | 3.984 | 4.398 | 3.932 | 4.294 | 1.839 | 556,896 |
| 2024-06-06 | 4.274 | 4.501 | 4.087 | 4.139 | 1.772 | 1,029,780 |
| 2024-06-05 | 4.460 | 4.584 | 4.274 | 4.356 | 1.865 | 405,568 |
| 2024-06-04 | 4.915 | 5.008 | 4.149 | 4.522 | 1.936 | 861,842 |
| 2024-06-03 | 4.718 | 5.174 | 4.698 | 4.791 | 2.051 | 2,439,842 |
| 2024-05-31 | 5.174 | 5.743 | 5.174 | 5.174 | 2.215 | 8,016,264 |
| 2024-05-30 | 6.209 | 6.209 | 6.209 | 6.209 | 2.658 | 252,702 |
| 2024-05-29 | 7.243 | 7.243 | 7.243 | 7.243 | 3.101 | 44,134 |
| 2024-05-27 | 8.278 | 8.278 | 8.278 | 8.278 | 3.544 | 106,916 |
| 2024-05-24 | 9.313 | 9.313 | 9.313 | 9.313 | 3.987 | 23,380 |
← NewerPage 10 of 10 · 597 trading days
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.