LSE Capital Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 5.700 | 5.700 | 5.300 | 5.380 | 5.380 | 1,357,783 |
| 2026-04-21 | 5.600 | 5.800 | 5.550 | 5.590 | 5.590 | 1,220,034 |
| 2026-04-20 | 5.850 | 5.870 | 5.400 | 5.640 | 5.640 | 1,617,899 |
| 2026-04-17 | 5.880 | 5.900 | 5.750 | 5.800 | 5.800 | 6,520,380 |
| 2026-04-16 | 5.430 | 5.880 | 5.400 | 5.740 | 5.740 | 7,029,582 |
| 2026-04-15 | 5.440 | 5.540 | 5.350 | 5.370 | 5.370 | 1,799,372 |
| 2026-04-14 | 5.300 | 5.550 | 5.280 | 5.300 | 5.300 | 2,129,990 |
| 2026-04-13 | 5.330 | 5.330 | 5.200 | 5.220 | 5.220 | 357,630 |
| 2026-04-10 | 5.320 | 5.560 | 5.300 | 5.470 | 5.470 | 1,690,828 |
| 2026-04-09 | 5.680 | 5.680 | 5.300 | 5.370 | 5.370 | 954,292 |
| 2026-04-08 | 5.600 | 5.790 | 5.230 | 5.570 | 5.570 | 3,543,698 |
| 2026-04-07 | 5.260 | 5.260 | 5.150 | 5.200 | 5.200 | 155,015 |
| 2026-04-06 | 5.280 | 5.390 | 5.110 | 5.220 | 5.220 | 578,853 |
| 2026-04-03 | 5.090 | 5.450 | 5.050 | 5.270 | 5.270 | 536,898 |
| 2026-04-02 | 5.320 | 5.320 | 5.100 | 5.220 | 5.220 | 377,131 |
| 2026-04-01 | 5.230 | 5.450 | 5.230 | 5.310 | 5.310 | 1,865,940 |
| 2026-03-31 | 5.200 | 5.350 | 5.010 | 5.130 | 5.130 | 1,058,018 |
| 2026-03-30 | 5.460 | 5.460 | 5.030 | 5.120 | 5.120 | 830,823 |
| 2026-03-27 | 5.400 | 5.470 | 5.200 | 5.340 | 5.340 | 476,517 |
| 2026-03-26 | 5.630 | 5.710 | 5.250 | 5.300 | 5.300 | 1,422,828 |
| 2026-03-25 | 5.410 | 5.710 | 5.410 | 5.630 | 5.630 | 6,032,677 |
| 2026-03-24 | 5.480 | 5.600 | 5.260 | 5.390 | 5.390 | 2,448,876 |
| 2026-03-19 | 5.210 | 5.300 | 5.150 | 5.240 | 5.240 | 407,620 |
| 2026-03-18 | 5.300 | 5.310 | 5.200 | 5.230 | 5.230 | 670,265 |
| 2026-03-17 | 5.370 | 5.370 | 5.150 | 5.250 | 5.250 | 517,646 |
| 2026-03-16 | 5.420 | 5.420 | 5.150 | 5.180 | 5.180 | 599,513 |
| 2026-03-13 | 5.400 | 5.530 | 5.370 | 5.440 | 5.440 | 224,569 |
| 2026-03-12 | 5.500 | 5.590 | 5.450 | 5.470 | 5.470 | 345,124 |
| 2026-03-11 | 5.580 | 5.780 | 5.470 | 5.510 | 5.510 | 1,110,475 |
| 2026-03-10 | 5.580 | 5.780 | 5.290 | 5.560 | 5.560 | 1,302,931 |
| 2026-03-09 | 5.410 | 5.410 | 5.000 | 5.080 | 5.080 | 966,501 |
| 2026-03-06 | 5.520 | 5.650 | 5.290 | 5.410 | 5.410 | 548,415 |
| 2026-03-05 | 5.330 | 5.690 | 5.280 | 5.480 | 5.480 | 1,753,689 |
| 2026-03-04 | 5.340 | 5.490 | 5.180 | 5.310 | 5.310 | 1,497,706 |
| 2026-03-03 | 5.020 | 5.450 | 5.020 | 5.320 | 5.320 | 635,287 |
| 2026-03-02 | 5.250 | 5.870 | 4.970 | 5.040 | 5.040 | 1,120,385 |
| 2026-02-27 | 5.800 | 5.950 | 5.710 | 5.800 | 5.800 | 614,741 |
| 2026-02-26 | 5.990 | 6.150 | 5.600 | 5.900 | 5.900 | 2,031,321 |
| 2026-02-25 | 6.010 | 6.160 | 5.950 | 5.990 | 5.990 | 1,196,742 |
| 2026-02-24 | 5.990 | 6.160 | 5.700 | 5.970 | 5.970 | 1,356,654 |
| 2026-02-23 | 6.190 | 6.280 | 5.700 | 5.860 | 5.860 | 3,868,344 |
| 2026-02-20 | 5.920 | 6.140 | 5.780 | 6.000 | 6.000 | 724,559 |
| 2026-02-19 | 6.220 | 6.310 | 5.520 | 5.920 | 5.920 | 1,393,475 |
| 2026-02-18 | 6.190 | 6.270 | 6.100 | 6.170 | 6.170 | 1,555,615 |
| 2026-02-17 | 6.180 | 6.280 | 5.910 | 6.090 | 6.090 | 2,253,609 |
| 2026-02-16 | 6.310 | 6.500 | 6.000 | 6.130 | 6.130 | 3,186,370 |
| 2026-02-13 | 6.260 | 6.720 | 6.060 | 6.310 | 6.310 | 8,418,657 |
| 2026-02-12 | 5.990 | 6.340 | 5.870 | 6.130 | 6.130 | 6,176,914 |
| 2026-02-11 | 6.020 | 6.060 | 5.800 | 5.830 | 5.830 | 4,234,786 |
| 2026-02-10 | 6.110 | 6.150 | 5.910 | 6.000 | 6.000 | 1,475,699 |
| 2026-02-09 | 6.150 | 6.210 | 5.990 | 6.040 | 6.040 | 1,931,792 |
| 2026-02-06 | 6.350 | 6.400 | 5.330 | 6.140 | 6.140 | 6,524,196 |
| 2026-02-04 | 6.200 | 6.350 | 6.030 | 6.250 | 6.250 | 6,751,500 |
| 2026-02-03 | 6.022 | 6.141 | 5.963 | 6.062 | 6.062 | 3,478,809 |
| 2026-02-02 | 5.785 | 6.170 | 5.775 | 6.002 | 6.002 | 4,893,599 |
| 2026-01-30 | 6.060 | 6.200 | 5.210 | 5.770 | 5.770 | 3,903,082 |
| 2026-01-29 | 6.090 | 6.250 | 5.960 | 6.060 | 6.060 | 5,425,714 |
| 2026-01-28 | 6.230 | 6.250 | 5.810 | 6.000 | 6.000 | 6,215,391 |
| 2026-01-27 | 5.950 | 6.400 | 5.950 | 6.100 | 6.100 | 14,166,200 |
| 2026-01-26 | 5.500 | 6.200 | 5.500 | 5.800 | 5.800 | 9,547,940 |
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.