LSE Capital Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 6.410 | 6.500 | 6.300 | 6.410 | 6.410 | 3,554,280 |
| 2026-07-23 | 6.940 | 6.980 | 6.330 | 6.570 | 6.570 | 3,311,320 |
| 2026-07-22 | 7.000 | 7.130 | 6.900 | 6.940 | 6.940 | 2,746,406 |
| 2026-07-21 | 7.140 | 7.220 | 7.030 | 7.050 | 7.050 | 2,881,320 |
| 2026-07-20 | 7.050 | 7.190 | 6.940 | 7.050 | 7.050 | 4,195,493 |
| 2026-07-17 | 7.400 | 7.400 | 7.000 | 7.050 | 7.050 | 4,850,065 |
| 2026-07-16 | 7.520 | 7.740 | 7.170 | 7.300 | 7.300 | 16,024,307 |
| 2026-07-15 | 6.900 | 7.610 | 6.810 | 7.420 | 7.420 | 15,426,163 |
| 2026-07-14 | 7.090 | 7.320 | 6.650 | 6.770 | 6.770 | 13,297,697 |
| 2026-07-13 | 7.050 | 7.580 | 7.000 | 7.150 | 7.150 | 15,260,941 |
| 2026-07-10 | 8.070 | 8.070 | 7.310 | 7.410 | 7.410 | 33,568,457 |
| 2026-07-09 | 6.850 | 7.840 | 6.700 | 7.840 | 7.840 | 58,382,446 |
| 2026-07-08 | 6.200 | 7.180 | 5.860 | 6.840 | 6.840 | 63,958,482 |
| 2026-07-07 | 5.970 | 6.440 | 5.850 | 6.270 | 6.270 | 37,977,562 |
| 2026-07-06 | 5.650 | 5.970 | 5.600 | 5.890 | 5.890 | 5,712,178 |
| 2026-07-03 | 5.600 | 5.690 | 5.540 | 5.550 | 5.550 | 461,467 |
| 2026-07-02 | 5.610 | 5.720 | 5.560 | 5.580 | 5.580 | 2,077,955 |
| 2026-07-01 | 5.580 | 5.730 | 5.550 | 5.570 | 5.570 | 1,471,691 |
| 2026-06-30 | 5.480 | 5.760 | 5.370 | 5.630 | 5.630 | 2,310,797 |
| 2026-06-29 | 5.510 | 5.550 | 5.390 | 5.410 | 5.410 | 1,197,462 |
| 2026-06-24 | 5.500 | 5.630 | 5.400 | 5.510 | 5.510 | 1,128,100 |
| 2026-06-23 | 5.440 | 5.800 | 5.400 | 5.440 | 5.440 | 1,925,796 |
| 2026-06-22 | 5.570 | 5.580 | 5.370 | 5.440 | 5.440 | 2,138,654 |
| 2026-06-19 | 5.670 | 5.740 | 5.500 | 5.530 | 5.530 | 1,509,673 |
| 2026-06-18 | 5.900 | 5.940 | 5.610 | 5.630 | 5.630 | 2,233,915 |
| 2026-06-17 | 5.700 | 6.080 | 5.700 | 5.820 | 5.820 | 17,209,992 |
| 2026-06-16 | 5.570 | 5.830 | 5.500 | 5.620 | 5.620 | 4,949,466 |
| 2026-06-15 | 5.560 | 5.610 | 5.450 | 5.520 | 5.520 | 729,822 |
| 2026-06-12 | 5.500 | 5.640 | 5.470 | 5.490 | 5.490 | 1,739,449 |
| 2026-06-11 | 5.580 | 5.600 | 5.450 | 5.490 | 5.490 | 655,210 |
| 2026-06-10 | 5.600 | 5.630 | 5.480 | 5.490 | 5.490 | 982,565 |
| 2026-06-09 | 5.620 | 5.750 | 5.510 | 5.540 | 5.540 | 4,337,416 |
| 2026-06-08 | 5.450 | 5.700 | 5.310 | 5.500 | 5.500 | 2,852,848 |
| 2026-06-05 | 5.540 | 5.540 | 5.410 | 5.450 | 5.450 | 1,027,886 |
| 2026-06-04 | 5.450 | 5.550 | 5.320 | 5.450 | 5.450 | 1,369,348 |
| 2026-06-03 | 5.400 | 5.450 | 5.300 | 5.370 | 5.370 | 1,264,085 |
| 2026-06-02 | 5.400 | 5.490 | 5.350 | 5.390 | 5.390 | 610,051 |
| 2026-06-01 | 5.550 | 5.550 | 5.420 | 5.430 | 5.430 | 604,390 |
| 2026-05-29 | 5.620 | 5.630 | 5.420 | 5.490 | 5.490 | 1,552,097 |
| 2026-05-25 | 5.710 | 5.730 | 5.520 | 5.550 | 5.550 | 739,276 |
| 2026-05-22 | 5.660 | 5.790 | 5.510 | 5.560 | 5.560 | 2,021,555 |
| 2026-05-21 | 5.650 | 5.830 | 5.510 | 5.620 | 5.620 | 3,714,266 |
| 2026-05-20 | 5.430 | 5.650 | 5.410 | 5.500 | 5.500 | 850,864 |
| 2026-05-19 | 5.350 | 5.640 | 5.350 | 5.430 | 5.430 | 2,195,897 |
| 2026-05-18 | 5.750 | 5.780 | 5.300 | 5.410 | 5.410 | 1,791,385 |
| 2026-05-15 | 5.770 | 5.900 | 5.600 | 5.640 | 5.640 | 5,957,550 |
| 2026-05-14 | 5.810 | 6.150 | 5.650 | 5.740 | 5.740 | 23,586,232 |
| 2026-05-13 | 5.400 | 6.090 | 5.270 | 5.610 | 5.610 | 21,686,021 |
| 2026-05-12 | 5.470 | 5.600 | 5.350 | 5.370 | 5.370 | 730,027 |
| 2026-05-11 | 5.320 | 5.480 | 5.270 | 5.420 | 5.420 | 363,674 |
| 2026-05-08 | 5.350 | 5.460 | 5.350 | 5.370 | 5.370 | 1,348,965 |
| 2026-05-07 | 5.550 | 5.550 | 5.360 | 5.400 | 5.400 | 877,292 |
| 2026-05-06 | 5.550 | 5.590 | 5.350 | 5.480 | 5.480 | 1,098,857 |
| 2026-05-05 | 5.250 | 5.450 | 5.200 | 5.350 | 5.350 | 889,588 |
| 2026-05-04 | 5.460 | 5.530 | 5.250 | 5.290 | 5.290 | 1,926,550 |
| 2026-04-30 | 5.300 | 5.320 | 5.160 | 5.240 | 5.240 | 1,277,568 |
| 2026-04-29 | 5.640 | 5.640 | 5.280 | 5.330 | 5.330 | 1,428,880 |
| 2026-04-28 | 5.590 | 6.000 | 5.500 | 5.560 | 5.560 | 4,417,177 |
| 2026-04-27 | 5.550 | 5.750 | 5.430 | 5.590 | 5.590 | 228,428 |
| 2026-04-24 | 5.580 | 5.600 | 5.420 | 5.550 | 5.550 | 707,516 |
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.