LSE Capital Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 6.819 | 6.829 | 6.488 | 6.519 | 3.150 | 647,150 |
| 2025-08-06 | 6.726 | 7.057 | 6.519 | 6.705 | 3.240 | 1,512,532 |
| 2025-08-05 | 6.674 | 6.902 | 6.519 | 6.560 | 3.170 | 797,456 |
| 2025-08-04 | 6.426 | 6.954 | 6.374 | 6.550 | 3.165 | 610,300 |
| 2025-08-01 | 6.374 | 6.622 | 6.364 | 6.415 | 3.100 | 268,214 |
| 2025-07-31 | 6.602 | 6.602 | 6.312 | 6.384 | 3.085 | 73,536 |
| 2025-07-30 | 6.343 | 6.726 | 6.157 | 6.457 | 3.120 | 322,352 |
| 2025-07-29 | 6.219 | 6.457 | 6.157 | 6.177 | 2.985 | 369,588 |
| 2025-07-28 | 6.415 | 6.488 | 6.209 | 6.240 | 3.015 | 100,316 |
| 2025-07-25 | 6.260 | 6.664 | 6.219 | 6.374 | 3.080 | 35,820 |
| 2025-07-24 | 6.622 | 6.622 | 6.209 | 6.271 | 3.030 | 437,504 |
| 2025-07-23 | 6.488 | 6.778 | 6.415 | 6.446 | 3.115 | 226,326 |
| 2025-07-22 | 6.519 | 6.933 | 6.519 | 6.674 | 3.225 | 817,442 |
| 2025-07-21 | 6.922 | 7.036 | 6.478 | 6.602 | 3.190 | 443,720 |
| 2025-07-18 | 6.209 | 7.129 | 6.209 | 6.819 | 3.295 | 3,730,204 |
| 2025-07-17 | 6.136 | 6.302 | 6.126 | 6.209 | 3.000 | 78,038 |
| 2025-07-16 | 6.322 | 6.405 | 6.053 | 6.115 | 2.955 | 270,766 |
| 2025-07-15 | 6.478 | 6.478 | 6.095 | 6.105 | 2.950 | 313,794 |
| 2025-07-14 | 6.198 | 6.571 | 5.939 | 6.209 | 3.000 | 722,622 |
| 2025-07-11 | 6.209 | 6.209 | 5.805 | 6.105 | 2.950 | 222,118 |
| 2025-07-10 | 6.612 | 6.612 | 6.105 | 6.209 | 3.000 | 552,982 |
| 2025-07-09 | 6.798 | 6.798 | 6.209 | 6.260 | 3.025 | 694,226 |
| 2025-07-08 | 6.415 | 6.726 | 6.105 | 6.519 | 3.150 | 552,660 |
| 2025-07-07 | 6.964 | 6.964 | 6.105 | 6.167 | 2.980 | 1,035,446 |
| 2025-07-04 | 6.302 | 6.478 | 6.074 | 6.333 | 3.060 | 176,042 |
| 2025-07-03 | 6.426 | 6.426 | 5.805 | 6.012 | 2.905 | 410,528 |
| 2025-07-02 | 6.488 | 6.488 | 5.701 | 6.136 | 2.965 | 297,666 |
| 2025-07-01 | 6.519 | 6.519 | 6.053 | 6.209 | 3.000 | 48,978 |
| 2025-06-30 | 6.405 | 6.405 | 5.805 | 6.209 | 3.000 | 513,498 |
| 2025-06-27 | 6.002 | 6.405 | 6.002 | 6.209 | 3.000 | 2,089,746 |
| 2025-06-26 | 6.415 | 6.415 | 5.805 | 5.857 | 2.830 | 238,864 |
| 2025-06-25 | 6.136 | 6.612 | 5.950 | 6.229 | 3.010 | 714,486 |
| 2025-06-24 | 5.691 | 6.105 | 5.453 | 5.991 | 2.895 | 385,488 |
| 2025-06-23 | 5.743 | 5.743 | 5.174 | 5.381 | 2.600 | 518,164 |
| 2025-06-20 | 6.157 | 6.157 | 5.815 | 5.867 | 2.835 | 63,400 |
| 2025-06-19 | 6.312 | 6.560 | 5.950 | 5.991 | 2.895 | 657,708 |
| 2025-06-18 | 6.467 | 6.633 | 6.105 | 6.302 | 3.045 | 788,364 |
| 2025-06-17 | 6.829 | 7.067 | 6.498 | 6.560 | 3.170 | 1,353,250 |
| 2025-06-16 | 5.929 | 6.695 | 5.557 | 6.591 | 3.185 | 4,961,900 |
| 2025-06-13 | 5.381 | 5.991 | 5.381 | 5.660 | 2.735 | 380,078 |
| 2025-06-12 | 5.526 | 6.002 | 5.453 | 5.526 | 2.670 | 960,300 |
| 2025-06-11 | 5.691 | 5.898 | 5.691 | 5.795 | 2.800 | 201,542 |
| 2025-06-10 | 5.846 | 5.846 | 5.743 | 5.753 | 2.780 | 144,720 |
| 2025-06-05 | 5.795 | 5.795 | 5.691 | 5.743 | 2.775 | 105,170 |
| 2025-06-04 | 5.691 | 5.929 | 5.691 | 5.743 | 2.775 | 38,324 |
| 2025-06-03 | 5.795 | 5.950 | 5.598 | 5.929 | 2.865 | 194,194 |
| 2025-06-02 | 5.691 | 6.095 | 5.526 | 5.691 | 2.750 | 34,432 |
| 2025-05-30 | 5.691 | 5.691 | 5.453 | 5.670 | 2.740 | 6,338 |
| 2025-05-29 | 5.360 | 5.691 | 5.360 | 5.505 | 2.660 | 56,788 |
| 2025-05-27 | 5.350 | 5.691 | 5.350 | 5.681 | 2.745 | 4,060 |
| 2025-05-26 | 5.577 | 5.577 | 5.319 | 5.526 | 2.670 | 247,482 |
| 2025-05-23 | 5.588 | 5.733 | 5.215 | 5.557 | 2.685 | 126,698 |
| 2025-05-22 | 5.939 | 5.950 | 5.546 | 5.546 | 2.680 | 67,052 |
| 2025-05-21 | 5.691 | 5.950 | 5.691 | 5.877 | 2.840 | 404,030 |
| 2025-05-20 | 5.432 | 5.826 | 5.432 | 5.546 | 2.680 | 897,236 |
| 2025-05-19 | 5.370 | 5.691 | 5.288 | 5.495 | 2.655 | 366,974 |
| 2025-05-16 | 5.567 | 5.567 | 5.153 | 5.174 | 2.500 | 48,722 |
| 2025-05-15 | 5.081 | 5.277 | 4.936 | 5.277 | 2.550 | 400,652 |
| 2025-05-14 | 5.319 | 5.319 | 4.656 | 5.081 | 2.455 | 60,426 |
| 2025-05-13 | 4.512 | 5.277 | 4.512 | 5.225 | 2.525 | 150,738 |
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.