LSE Capital Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 5.700 | 5.900 | 5.470 | 5.510 | 5.510 | 1,639,097 |
| 2026-01-22 | 5.350 | 5.990 | 5.310 | 5.600 | 5.600 | 6,134,533 |
| 2026-01-21 | 5.550 | 5.600 | 5.310 | 5.340 | 5.340 | 2,309,332 |
| 2026-01-20 | 5.610 | 5.700 | 5.500 | 5.540 | 5.540 | 795,899 |
| 2026-01-19 | 5.500 | 5.800 | 5.500 | 5.580 | 5.580 | 2,628,699 |
| 2026-01-16 | 5.450 | 5.780 | 5.390 | 5.430 | 5.430 | 4,587,460 |
| 2026-01-15 | 5.240 | 5.490 | 5.060 | 5.300 | 5.300 | 1,033,702 |
| 2026-01-14 | 5.740 | 5.900 | 5.150 | 5.250 | 5.250 | 5,426,380 |
| 2026-01-13 | 5.940 | 5.940 | 5.510 | 5.650 | 5.650 | 1,886,497 |
| 2026-01-12 | 6.040 | 6.140 | 5.810 | 5.840 | 5.840 | 8,145,925 |
| 2026-01-09 | 6.000 | 6.300 | 5.900 | 6.120 | 6.120 | 10,114,513 |
| 2026-01-08 | 6.000 | 6.330 | 5.850 | 5.980 | 5.980 | 8,382,050 |
| 2026-01-07 | 5.950 | 6.470 | 5.800 | 5.970 | 5.970 | 15,703,661 |
| 2026-01-06 | 5.800 | 5.990 | 5.600 | 5.890 | 5.890 | 2,401,539 |
| 2026-01-05 | 5.700 | 6.150 | 5.600 | 5.730 | 5.730 | 7,132,448 |
| 2026-01-02 | 5.980 | 6.110 | 5.600 | 5.700 | 5.700 | 4,889,039 |
| 2026-01-01 | 5.240 | 6.190 | 5.240 | 5.950 | 5.950 | 46,343,933 |
| 2025-12-31 | 5.400 | 5.490 | 5.150 | 5.190 | 5.190 | 3,190,496 |
| 2025-12-30 | 5.040 | 5.360 | 4.810 | 5.270 | 5.270 | 4,296,811 |
| 2025-12-29 | 5.240 | 5.350 | 4.750 | 4.880 | 4.880 | 4,584,588 |
| 2025-12-26 | 5.710 | 5.950 | 5.060 | 5.170 | 5.170 | 18,570,320 |
| 2025-12-24 | 4.830 | 5.690 | 4.750 | 5.690 | 5.690 | 37,023,291 |
| 2025-12-23 | 4.520 | 5.000 | 4.460 | 4.690 | 4.690 | 6,623,032 |
| 2025-12-22 | 4.400 | 4.600 | 4.310 | 4.440 | 4.440 | 2,323,355 |
| 2025-12-19 | 4.560 | 4.650 | 4.330 | 4.390 | 4.390 | 1,066,218 |
| 2025-12-18 | 4.540 | 4.700 | 4.480 | 4.520 | 4.520 | 772,934 |
| 2025-12-17 | 4.660 | 4.660 | 4.400 | 4.460 | 4.460 | 1,451,743 |
| 2025-12-16 | 4.700 | 4.750 | 4.500 | 4.550 | 4.550 | 2,371,229 |
| 2025-12-15 | 4.960 | 4.980 | 4.570 | 4.630 | 4.630 | 4,466,993 |
| 2025-12-12 | 9.700 | 9.770 | 9.050 | 9.680 | 4.840 | 20,300,760 |
| 2025-12-11 | 9.440 | 9.480 | 9.260 | 9.400 | 4.700 | 1,661,868 |
| 2025-12-10 | 9.430 | 9.650 | 9.270 | 9.330 | 4.665 | 5,085,736 |
| 2025-12-09 | 9.100 | 9.290 | 9.080 | 9.230 | 4.615 | 1,837,300 |
| 2025-12-08 | 8.990 | 9.300 | 8.620 | 9.080 | 4.540 | 2,536,938 |
| 2025-12-05 | 9.030 | 9.250 | 8.630 | 8.770 | 4.385 | 2,559,720 |
| 2025-12-04 | 9.400 | 9.630 | 8.950 | 9.000 | 4.500 | 2,664,378 |
| 2025-12-03 | 9.450 | 10.070 | 9.210 | 9.320 | 4.660 | 18,287,016 |
| 2025-12-02 | 8.870 | 9.390 | 8.020 | 9.190 | 4.595 | 3,223,184 |
| 2025-12-01 | 8.830 | 8.900 | 8.550 | 8.700 | 4.350 | 2,086,646 |
| 2025-11-28 | 8.060 | 8.540 | 8.060 | 8.350 | 4.175 | 820,648 |
| 2025-11-27 | 8.190 | 8.190 | 7.900 | 7.950 | 3.975 | 193,372 |
| 2025-11-26 | 8.130 | 8.190 | 8.000 | 8.000 | 4.000 | 159,238 |
| 2025-11-25 | 8.240 | 8.250 | 8.030 | 8.110 | 4.055 | 261,368 |
| 2025-11-24 | 8.400 | 8.650 | 7.780 | 8.090 | 4.045 | 315,936 |
| 2025-11-21 | 8.400 | 8.740 | 8.260 | 8.300 | 4.150 | 253,880 |
| 2025-11-20 | 8.450 | 8.900 | 8.000 | 8.280 | 4.140 | 1,164,842 |
| 2025-11-19 | 8.620 | 8.620 | 8.300 | 8.450 | 4.225 | 228,704 |
| 2025-11-18 | 8.400 | 8.600 | 8.100 | 8.320 | 4.160 | 1,087,404 |
| 2025-11-17 | 8.490 | 8.680 | 8.010 | 8.140 | 4.070 | 879,946 |
| 2025-11-14 | 8.110 | 8.680 | 7.900 | 8.280 | 4.140 | 1,178,326 |
| 2025-11-13 | 7.950 | 8.100 | 7.850 | 7.960 | 3.980 | 1,326,240 |
| 2025-11-12 | 8.300 | 8.470 | 7.510 | 7.920 | 3.960 | 2,885,946 |
| 2025-11-11 | 8.980 | 8.980 | 8.250 | 8.290 | 4.145 | 2,681,888 |
| 2025-11-10 | 9.400 | 10.230 | 8.650 | 8.820 | 4.410 | 13,705,726 |
| 2025-11-07 | 8.740 | 9.250 | 8.620 | 9.250 | 4.625 | 11,673,336 |
| 2025-11-06 | 7.840 | 8.410 | 7.840 | 8.250 | 4.125 | 2,561,834 |
| 2025-11-05 | 7.812 | 8.123 | 7.812 | 7.968 | 3.850 | 242,294 |
| 2025-11-04 | 7.916 | 8.226 | 7.709 | 7.916 | 3.825 | 696,680 |
| 2025-11-03 | 8.081 | 8.485 | 7.864 | 8.030 | 3.880 | 2,117,364 |
| 2025-10-31 | 8.247 | 8.278 | 7.988 | 8.071 | 3.900 | 416,664 |
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.