LSE Capital Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 4.801 | 4.801 | 4.429 | 4.543 | 2.195 | 26,022 |
| 2025-05-08 | 5.060 | 5.060 | 4.046 | 4.046 | 1.955 | 113,008 |
| 2025-05-07 | 4.905 | 4.905 | 4.449 | 4.512 | 2.180 | 28,002 |
| 2025-05-06 | 5.588 | 5.588 | 4.718 | 4.915 | 2.375 | 49,418 |
| 2025-05-05 | 5.019 | 5.019 | 4.832 | 4.863 | 2.350 | 83,380 |
| 2025-05-02 | 5.174 | 5.174 | 4.863 | 5.019 | 2.425 | 47,092 |
| 2025-04-30 | 4.812 | 4.915 | 4.677 | 4.687 | 2.265 | 106,970 |
| 2025-04-29 | 5.174 | 5.174 | 4.449 | 5.050 | 2.440 | 1,306,822 |
| 2025-04-28 | 5.288 | 5.288 | 5.194 | 5.267 | 2.545 | 107,244 |
| 2025-04-25 | 5.184 | 5.350 | 5.174 | 5.350 | 2.585 | 64,366 |
| 2025-04-24 | 5.174 | 5.267 | 5.122 | 5.174 | 2.500 | 467,416 |
| 2025-04-23 | 5.339 | 5.484 | 5.257 | 5.257 | 2.540 | 19,220 |
| 2025-04-22 | 5.381 | 5.670 | 5.381 | 5.536 | 2.675 | 65,804 |
| 2025-04-21 | 5.588 | 5.691 | 5.288 | 5.298 | 2.560 | 91,876 |
| 2025-04-18 | 5.381 | 5.381 | 5.225 | 5.370 | 2.595 | 69,790 |
| 2025-04-17 | 5.474 | 5.474 | 5.277 | 5.329 | 2.575 | 56,608 |
| 2025-04-16 | 5.557 | 5.557 | 5.184 | 5.370 | 2.595 | 140,382 |
| 2025-04-15 | 5.588 | 5.691 | 5.174 | 5.225 | 2.525 | 297,584 |
| 2025-04-14 | 5.546 | 5.743 | 5.546 | 5.691 | 2.750 | 3,690 |
| 2025-04-11 | 5.629 | 5.629 | 5.536 | 5.536 | 2.675 | 302 |
| 2025-04-10 | 5.536 | 5.639 | 5.536 | 5.536 | 2.675 | 15,036 |
| 2025-04-09 | 5.329 | 5.619 | 5.329 | 5.401 | 2.610 | 12,604 |
| 2025-04-08 | 5.588 | 5.691 | 5.588 | 5.588 | 2.700 | 32,406 |
| 2025-04-07 | 5.484 | 5.691 | 5.246 | 5.246 | 2.535 | 1,087,132 |
| 2025-04-04 | 5.619 | 5.836 | 5.588 | 5.598 | 2.705 | 90,888 |
| 2025-04-03 | 5.650 | 5.691 | 5.567 | 5.650 | 2.730 | 102,406 |
| 2025-03-27 | 5.691 | 5.712 | 5.484 | 5.536 | 2.675 | 314,780 |
| 2025-03-26 | 5.639 | 5.691 | 5.495 | 5.670 | 2.740 | 185,202 |
| 2025-03-25 | 5.846 | 5.857 | 5.526 | 5.588 | 2.700 | 27,706 |
| 2025-03-24 | 6.053 | 6.053 | 5.484 | 5.598 | 2.705 | 42,918 |
| 2025-03-21 | 6.136 | 6.136 | 5.463 | 5.691 | 2.750 | 18,892 |
| 2025-03-20 | 5.836 | 5.836 | 5.743 | 5.743 | 2.775 | 2,202 |
| 2025-03-19 | 5.991 | 5.991 | 5.588 | 5.608 | 2.710 | 74,692 |
| 2025-03-18 | 5.588 | 5.805 | 5.588 | 5.691 | 2.750 | 42,786 |
| 2025-03-17 | 5.453 | 5.815 | 5.453 | 5.815 | 2.810 | 63,222 |
| 2025-03-14 | 5.691 | 5.712 | 5.588 | 5.691 | 2.750 | 563,206 |
| 2025-03-13 | 5.991 | 6.126 | 5.567 | 5.608 | 2.710 | 120,506 |
| 2025-03-12 | 5.691 | 5.991 | 5.691 | 5.877 | 2.840 | 20,052 |
| 2025-03-11 | 5.484 | 5.753 | 5.381 | 5.608 | 2.710 | 46,644 |
| 2025-03-10 | 5.991 | 5.991 | 5.381 | 5.639 | 2.725 | 76,352 |
| 2025-03-07 | 5.205 | 6.188 | 5.205 | 5.784 | 2.795 | 39,414 |
| 2025-03-06 | 5.981 | 6.002 | 5.795 | 5.898 | 2.850 | 50,626 |
| 2025-03-05 | 5.795 | 6.302 | 5.588 | 5.784 | 2.795 | 23,980 |
| 2025-03-04 | 5.981 | 5.981 | 5.691 | 5.795 | 2.800 | 12,284 |
| 2025-03-03 | 6.084 | 6.084 | 5.536 | 5.836 | 2.820 | 90,220 |
| 2025-02-28 | 5.805 | 6.033 | 5.805 | 5.888 | 2.845 | 61,798 |
| 2025-02-27 | 6.002 | 6.136 | 6.002 | 6.105 | 2.950 | 74,768 |
| 2025-02-26 | 5.826 | 6.250 | 5.826 | 6.043 | 2.920 | 103,180 |
| 2025-02-25 | 6.509 | 6.509 | 5.701 | 6.229 | 3.010 | 496,272 |
| 2025-02-24 | 6.146 | 6.146 | 5.857 | 5.898 | 2.850 | 36,460 |
| 2025-02-21 | 5.888 | 6.209 | 5.888 | 6.146 | 2.970 | 51,914 |
| 2025-02-20 | 6.260 | 6.364 | 6.012 | 6.022 | 2.910 | 69,562 |
| 2025-02-19 | 6.002 | 6.209 | 5.950 | 6.198 | 2.995 | 249,016 |
| 2025-02-18 | 5.795 | 5.908 | 5.743 | 5.857 | 2.830 | 137,148 |
| 2025-02-17 | 5.950 | 5.950 | 5.701 | 5.815 | 2.810 | 57,242 |
| 2025-02-14 | 5.743 | 5.981 | 5.598 | 5.888 | 2.845 | 125,196 |
| 2025-02-13 | 5.743 | 5.991 | 5.743 | 5.898 | 2.850 | 207,708 |
| 2025-02-12 | 5.288 | 5.846 | 5.288 | 5.805 | 2.805 | 232,026 |
| 2025-02-11 | 5.650 | 5.650 | 5.370 | 5.443 | 2.630 | 33,336 |
| 2025-02-10 | 5.660 | 5.660 | 5.236 | 5.370 | 2.595 | 85,382 |
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.