LSE Capital Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 5.577 | 5.577 | 5.246 | 5.495 | 2.655 | 225,846 |
| 2025-02-06 | 5.598 | 5.764 | 5.381 | 5.495 | 2.655 | 270,548 |
| 2025-02-04 | 5.691 | 5.784 | 5.557 | 5.588 | 2.700 | 95,662 |
| 2025-02-03 | 5.939 | 5.939 | 5.598 | 5.691 | 2.750 | 68,136 |
| 2025-01-31 | 5.950 | 6.198 | 5.743 | 5.805 | 2.805 | 98,812 |
| 2025-01-30 | 5.898 | 5.939 | 5.795 | 5.939 | 2.870 | 271,170 |
| 2025-01-29 | 6.043 | 6.043 | 5.795 | 5.919 | 2.860 | 129,746 |
| 2025-01-28 | 5.950 | 6.157 | 5.795 | 5.971 | 2.885 | 140,172 |
| 2025-01-27 | 6.395 | 6.395 | 6.002 | 6.064 | 2.930 | 136,916 |
| 2025-01-24 | 6.674 | 6.674 | 6.157 | 6.198 | 2.995 | 127,150 |
| 2025-01-23 | 6.209 | 6.343 | 6.209 | 6.302 | 3.045 | 500,648 |
| 2025-01-22 | 6.209 | 6.384 | 6.209 | 6.250 | 3.020 | 94,124 |
| 2025-01-21 | 6.509 | 6.509 | 6.105 | 6.322 | 3.055 | 1,130,302 |
| 2025-01-20 | 6.364 | 6.612 | 6.260 | 6.281 | 3.035 | 80,352 |
| 2025-01-17 | 6.260 | 6.415 | 6.209 | 6.250 | 3.020 | 295,294 |
| 2025-01-16 | 6.209 | 6.405 | 6.198 | 6.240 | 3.015 | 409,860 |
| 2025-01-15 | 6.033 | 6.509 | 6.033 | 6.115 | 2.955 | 230,980 |
| 2025-01-14 | 6.053 | 6.209 | 6.002 | 6.043 | 2.920 | 266,476 |
| 2025-01-13 | 6.219 | 6.271 | 6.022 | 6.115 | 2.955 | 190,946 |
| 2025-01-10 | 5.929 | 6.333 | 5.929 | 6.177 | 2.985 | 345,390 |
| 2025-01-09 | 6.271 | 6.581 | 6.074 | 6.177 | 2.985 | 484,796 |
| 2025-01-08 | 6.757 | 6.757 | 6.312 | 6.353 | 3.070 | 879,644 |
| 2025-01-07 | 6.457 | 6.467 | 6.260 | 6.405 | 3.095 | 229,110 |
| 2025-01-06 | 6.581 | 6.922 | 6.364 | 6.467 | 3.125 | 1,201,434 |
| 2025-01-03 | 6.591 | 6.809 | 6.467 | 6.581 | 3.180 | 551,472 |
| 2025-01-02 | 6.664 | 6.881 | 6.415 | 6.622 | 3.200 | 447,454 |
| 2025-01-01 | 6.674 | 7.078 | 6.240 | 6.653 | 3.215 | 477,910 |
| 2024-12-31 | 6.902 | 6.933 | 6.209 | 6.674 | 3.225 | 715,684 |
| 2024-12-30 | 6.405 | 6.467 | 6.022 | 6.415 | 3.100 | 382,212 |
| 2024-12-27 | 6.188 | 6.209 | 5.950 | 6.064 | 2.930 | 334,740 |
| 2024-12-26 | 6.747 | 6.767 | 6.033 | 6.105 | 2.950 | 974,928 |
| 2024-12-24 | 7.192 | 7.192 | 6.415 | 6.633 | 3.205 | 469,788 |
| 2024-12-23 | 7.036 | 7.160 | 6.478 | 6.726 | 3.250 | 1,252,660 |
| 2024-12-20 | 6.415 | 6.540 | 6.002 | 6.240 | 3.015 | 1,638,482 |
| 2024-12-19 | 7.502 | 7.709 | 6.219 | 6.343 | 3.065 | 4,047,126 |
| 2024-12-18 | 6.353 | 6.933 | 6.333 | 6.933 | 3.350 | 6,855,794 |
| 2024-12-17 | 5.867 | 6.095 | 5.691 | 5.898 | 2.850 | 2,765,150 |
| 2024-12-16 | 5.174 | 6.002 | 5.174 | 5.701 | 2.755 | 2,876,808 |
| 2024-12-13 | 5.174 | 5.360 | 5.153 | 5.205 | 2.515 | 911,674 |
| 2024-12-12 | 5.019 | 5.319 | 4.905 | 5.184 | 2.505 | 1,187,606 |
| 2024-12-11 | 4.822 | 5.112 | 4.708 | 4.781 | 2.310 | 1,550,384 |
| 2024-12-10 | 5.101 | 5.101 | 4.760 | 4.801 | 2.320 | 1,433,256 |
| 2024-12-09 | 4.915 | 5.277 | 4.915 | 4.977 | 2.405 | 2,248,284 |
| 2024-12-06 | 4.408 | 4.967 | 4.408 | 4.894 | 2.365 | 1,786,902 |
| 2024-12-05 | 4.584 | 4.687 | 4.180 | 4.377 | 2.115 | 751,858 |
| 2024-12-04 | 4.584 | 4.584 | 4.325 | 4.470 | 2.160 | 215,382 |
| 2024-12-03 | 4.418 | 4.543 | 4.305 | 4.491 | 2.170 | 1,236,240 |
| 2024-12-02 | 4.232 | 4.418 | 4.170 | 4.367 | 2.110 | 1,085,878 |
| 2024-11-29 | 4.253 | 4.315 | 4.232 | 4.242 | 2.050 | 504,122 |
| 2024-11-28 | 4.284 | 4.284 | 4.139 | 4.211 | 2.035 | 324,374 |
| 2024-11-27 | 3.984 | 4.274 | 3.984 | 4.098 | 1.980 | 72,032 |
| 2024-11-26 | 4.336 | 4.336 | 3.932 | 3.932 | 1.900 | 642,446 |
| 2024-11-25 | 4.149 | 4.325 | 4.149 | 4.242 | 2.050 | 169,068 |
| 2024-11-22 | 4.377 | 4.387 | 4.139 | 4.274 | 2.065 | 581,976 |
| 2024-11-21 | 4.367 | 4.367 | 4.180 | 4.305 | 2.080 | 612,396 |
| 2024-11-20 | 4.367 | 4.367 | 4.129 | 4.160 | 2.010 | 1,041,050 |
| 2024-11-19 | 3.911 | 4.242 | 3.911 | 4.222 | 2.040 | 1,716,436 |
| 2024-11-18 | 4.067 | 4.305 | 3.880 | 3.911 | 1.890 | 551,436 |
| 2024-11-15 | 4.315 | 4.418 | 4.242 | 4.387 | 1.878 | 1,165,602 |
| 2024-11-14 | 4.387 | 4.449 | 4.305 | 4.315 | 1.847 | 499,552 |
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.