LSE Capital Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 8.019 | 8.278 | 7.968 | 7.988 | 3.860 | 286,940 |
| 2025-10-29 | 7.595 | 8.092 | 7.595 | 8.019 | 3.875 | 257,166 |
| 2025-10-28 | 8.226 | 8.268 | 7.947 | 7.988 | 3.860 | 229,402 |
| 2025-10-27 | 7.999 | 8.278 | 7.968 | 8.030 | 3.880 | 454,418 |
| 2025-10-24 | 8.123 | 8.381 | 7.874 | 7.999 | 3.865 | 336,988 |
| 2025-10-23 | 8.692 | 9.085 | 7.916 | 8.009 | 3.870 | 5,127,170 |
| 2025-10-22 | 7.916 | 9.075 | 7.864 | 8.816 | 4.260 | 5,793,976 |
| 2025-10-21 | 7.812 | 8.371 | 7.812 | 8.040 | 3.885 | 266,106 |
| 2025-10-20 | 8.175 | 8.268 | 7.761 | 8.040 | 3.885 | 36,388 |
| 2025-10-17 | 8.164 | 8.682 | 7.740 | 8.071 | 3.900 | 39,460 |
| 2025-10-16 | 7.968 | 8.226 | 7.678 | 7.740 | 3.740 | 71,500 |
| 2025-10-15 | 7.968 | 8.226 | 7.657 | 7.802 | 3.770 | 252,006 |
| 2025-10-14 | 7.957 | 8.009 | 7.564 | 7.843 | 3.790 | 113,074 |
| 2025-10-13 | 7.864 | 8.009 | 7.502 | 7.761 | 3.750 | 287,574 |
| 2025-10-10 | 7.937 | 8.257 | 7.254 | 7.864 | 3.800 | 411,700 |
| 2025-10-09 | 8.247 | 8.371 | 7.885 | 8.092 | 3.910 | 921,740 |
| 2025-10-08 | 7.874 | 8.475 | 7.657 | 7.874 | 3.805 | 694,106 |
| 2025-10-07 | 7.957 | 8.671 | 7.864 | 8.133 | 3.930 | 1,368,438 |
| 2025-10-06 | 7.761 | 7.761 | 7.347 | 7.740 | 3.740 | 101,426 |
| 2025-10-03 | 7.885 | 7.957 | 7.667 | 7.740 | 3.740 | 51,482 |
| 2025-10-02 | 7.864 | 7.864 | 7.657 | 7.699 | 3.720 | 36,484 |
| 2025-10-01 | 7.771 | 8.071 | 7.657 | 7.688 | 3.715 | 462,152 |
| 2025-09-30 | 7.885 | 8.164 | 7.761 | 7.854 | 3.795 | 352,150 |
| 2025-09-29 | 8.268 | 8.278 | 7.926 | 7.988 | 3.860 | 64,952 |
| 2025-09-26 | 8.278 | 8.381 | 7.968 | 8.143 | 3.935 | 147,352 |
| 2025-09-25 | 8.257 | 8.795 | 7.792 | 8.226 | 3.975 | 2,062,666 |
| 2025-09-24 | 7.667 | 8.247 | 7.667 | 7.864 | 3.800 | 68,158 |
| 2025-09-23 | 7.864 | 8.402 | 7.771 | 8.050 | 3.890 | 245,216 |
| 2025-09-22 | 7.605 | 8.071 | 7.605 | 7.895 | 3.815 | 276,864 |
| 2025-09-19 | 8.071 | 8.071 | 7.243 | 7.926 | 3.830 | 860,346 |
| 2025-09-18 | 7.750 | 8.133 | 7.657 | 8.009 | 3.870 | 1,042,292 |
| 2025-09-17 | 8.009 | 8.009 | 7.636 | 7.678 | 3.710 | 474,512 |
| 2025-09-16 | 8.154 | 8.154 | 7.461 | 7.750 | 3.745 | 84,730 |
| 2025-09-15 | 7.957 | 7.957 | 7.554 | 7.595 | 3.670 | 309,798 |
| 2025-09-12 | 8.268 | 8.268 | 7.657 | 7.781 | 3.760 | 329,850 |
| 2025-09-11 | 8.216 | 8.433 | 7.968 | 8.102 | 3.915 | 673,124 |
| 2025-09-10 | 8.123 | 8.268 | 7.761 | 8.030 | 3.880 | 538,780 |
| 2025-09-09 | 7.667 | 8.599 | 7.512 | 7.968 | 3.850 | 2,674,470 |
| 2025-09-08 | 7.823 | 7.823 | 7.492 | 7.564 | 3.655 | 82,724 |
| 2025-09-05 | 7.730 | 7.730 | 7.357 | 7.461 | 3.605 | 29,764 |
| 2025-09-04 | 7.626 | 7.761 | 7.481 | 7.543 | 3.645 | 576,560 |
| 2025-09-03 | 7.554 | 7.636 | 7.450 | 7.492 | 3.620 | 168,128 |
| 2025-09-02 | 7.461 | 7.709 | 7.450 | 7.554 | 3.650 | 244,734 |
| 2025-09-01 | 7.626 | 7.626 | 7.274 | 7.543 | 3.645 | 102,192 |
| 2025-08-29 | 7.450 | 7.688 | 7.150 | 7.502 | 3.625 | 236,900 |
| 2025-08-28 | 7.295 | 7.647 | 7.119 | 7.367 | 3.560 | 104,922 |
| 2025-08-27 | 7.709 | 7.709 | 7.243 | 7.274 | 3.515 | 412,338 |
| 2025-08-26 | 7.305 | 7.750 | 7.305 | 7.492 | 3.620 | 458,374 |
| 2025-08-25 | 7.926 | 7.926 | 7.357 | 7.502 | 3.625 | 645,622 |
| 2025-08-22 | 8.092 | 8.092 | 7.761 | 7.833 | 3.785 | 332,790 |
| 2025-08-21 | 8.350 | 8.350 | 7.574 | 7.761 | 3.750 | 846,500 |
| 2025-08-20 | 7.957 | 8.278 | 7.667 | 8.112 | 3.920 | 1,340,038 |
| 2025-08-19 | 7.160 | 7.968 | 7.150 | 7.761 | 3.750 | 3,155,002 |
| 2025-08-18 | 6.974 | 7.129 | 6.891 | 6.974 | 3.370 | 273,260 |
| 2025-08-15 | 7.109 | 7.109 | 6.747 | 6.798 | 3.285 | 159,778 |
| 2025-08-13 | 6.933 | 7.140 | 6.881 | 6.902 | 3.335 | 371,974 |
| 2025-08-12 | 7.388 | 7.398 | 6.943 | 7.129 | 3.445 | 784,390 |
| 2025-08-11 | 6.684 | 7.502 | 6.467 | 7.202 | 3.480 | 5,862,258 |
| 2025-08-08 | 6.716 | 6.819 | 6.415 | 6.467 | 3.125 | 1,189,188 |
| 2025-08-07 | 6.819 | 6.829 | 6.488 | 6.519 | 3.150 | 647,150 |
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.