LSE Capital Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 4.439 | 4.439 | 4.284 | 4.377 | 1.874 | 653,262 |
| 2024-11-12 | 4.429 | 4.439 | 4.294 | 4.367 | 1.870 | 1,849,758 |
| 2024-11-11 | 4.139 | 4.480 | 4.139 | 4.325 | 1.852 | 1,166,810 |
| 2024-11-08 | 4.253 | 4.346 | 4.139 | 4.160 | 1.781 | 1,428,010 |
| 2024-11-07 | 4.284 | 4.429 | 4.046 | 4.211 | 1.803 | 803,476 |
| 2024-11-06 | 4.118 | 4.242 | 4.004 | 4.191 | 1.794 | 1,338,950 |
| 2024-11-05 | 4.036 | 4.067 | 3.829 | 4.015 | 1.719 | 1,460,928 |
| 2024-11-04 | 3.518 | 4.222 | 3.518 | 3.829 | 1.639 | 7,110,974 |
| 2024-11-01 | 3.477 | 3.746 | 3.363 | 3.508 | 1.502 | 142,512 |
| 2024-10-31 | 3.622 | 3.777 | 3.570 | 3.622 | 1.551 | 394,332 |
| 2024-10-30 | 3.787 | 3.787 | 3.622 | 3.622 | 1.551 | 169,928 |
| 2024-10-29 | 3.963 | 3.963 | 3.632 | 3.642 | 1.559 | 58,386 |
| 2024-10-28 | 3.911 | 3.911 | 3.673 | 3.735 | 1.599 | 370,448 |
| 2024-10-25 | 3.715 | 3.994 | 3.622 | 3.818 | 1.635 | 600,802 |
| 2024-10-24 | 3.725 | 3.725 | 3.528 | 3.642 | 1.559 | 582,278 |
| 2024-10-23 | 3.539 | 3.715 | 3.518 | 3.622 | 1.551 | 216,630 |
| 2024-10-22 | 3.384 | 3.673 | 3.332 | 3.518 | 1.506 | 343,236 |
| 2024-10-21 | 3.415 | 3.611 | 3.415 | 3.456 | 1.480 | 119,068 |
| 2024-10-18 | 3.560 | 3.725 | 3.466 | 3.580 | 1.533 | 885,620 |
| 2024-10-17 | 3.518 | 3.601 | 3.446 | 3.466 | 1.484 | 298,808 |
| 2024-10-16 | 3.539 | 3.539 | 3.353 | 3.518 | 1.506 | 260,530 |
| 2024-10-15 | 3.456 | 3.456 | 3.311 | 3.353 | 1.435 | 129,018 |
| 2024-10-14 | 3.363 | 3.487 | 3.259 | 3.373 | 1.444 | 146,890 |
| 2024-10-11 | 3.446 | 3.466 | 3.332 | 3.363 | 1.440 | 358,238 |
| 2024-10-10 | 3.756 | 3.756 | 3.487 | 3.518 | 1.506 | 637,210 |
| 2024-10-09 | 3.570 | 3.870 | 3.259 | 3.673 | 1.573 | 970,530 |
| 2024-10-08 | 3.580 | 3.580 | 3.311 | 3.342 | 1.431 | 129,590 |
| 2024-10-07 | 3.704 | 3.704 | 3.415 | 3.456 | 1.480 | 200,046 |
| 2024-10-04 | 3.394 | 3.901 | 3.239 | 3.425 | 1.466 | 255,196 |
| 2024-10-03 | 3.663 | 3.663 | 3.228 | 3.404 | 1.458 | 57,202 |
| 2024-10-02 | 3.435 | 3.435 | 3.208 | 3.311 | 1.418 | 400,462 |
| 2024-10-01 | 3.466 | 3.508 | 3.166 | 3.291 | 1.409 | 409,982 |
| 2024-09-30 | 3.508 | 3.580 | 3.311 | 3.466 | 1.484 | 158,222 |
| 2024-09-27 | 3.560 | 3.560 | 3.187 | 3.322 | 1.422 | 121,182 |
| 2024-09-26 | 3.601 | 3.715 | 3.446 | 3.466 | 1.484 | 481,536 |
| 2024-09-25 | 3.487 | 3.570 | 3.363 | 3.435 | 1.471 | 664,300 |
| 2024-09-24 | 3.818 | 3.818 | 3.239 | 3.322 | 1.422 | 2,185,450 |
| 2024-09-23 | 3.849 | 3.849 | 3.580 | 3.622 | 1.551 | 645,230 |
| 2024-09-20 | 4.025 | 4.025 | 3.622 | 3.642 | 1.559 | 685,126 |
| 2024-09-19 | 4.284 | 4.284 | 3.808 | 3.839 | 1.644 | 3,427,498 |
| 2024-09-18 | 4.346 | 4.574 | 4.087 | 4.139 | 1.772 | 2,644,698 |
| 2024-09-16 | 3.829 | 4.387 | 3.829 | 4.170 | 1.785 | 4,052,920 |
| 2024-09-13 | 4.077 | 4.232 | 3.787 | 3.911 | 1.675 | 1,553,590 |
| 2024-09-12 | 4.015 | 4.129 | 3.746 | 3.891 | 1.666 | 731,910 |
| 2024-09-11 | 4.139 | 4.139 | 3.787 | 3.829 | 1.639 | 2,242,050 |
| 2024-09-10 | 4.553 | 4.750 | 4.046 | 4.098 | 1.754 | 4,597,954 |
| 2024-09-09 | 4.098 | 4.543 | 3.891 | 4.356 | 1.865 | 4,395,190 |
| 2024-09-06 | 3.715 | 4.222 | 3.518 | 3.963 | 1.697 | 5,148,206 |
| 2024-09-05 | 3.663 | 3.901 | 3.466 | 3.570 | 1.528 | 1,290,046 |
| 2024-09-04 | 3.353 | 3.829 | 3.311 | 3.549 | 1.520 | 2,394,260 |
| 2024-09-03 | 3.394 | 3.415 | 3.208 | 3.342 | 1.431 | 211,378 |
| 2024-09-02 | 3.353 | 3.518 | 3.208 | 3.259 | 1.396 | 272,228 |
| 2024-08-30 | 3.228 | 3.891 | 3.218 | 3.456 | 1.480 | 4,526,108 |
| 2024-08-29 | 3.239 | 3.301 | 3.115 | 3.197 | 1.369 | 154,418 |
| 2024-08-28 | 3.373 | 3.373 | 3.104 | 3.135 | 1.342 | 294,804 |
| 2024-08-27 | 3.363 | 3.363 | 3.218 | 3.249 | 1.391 | 16,128 |
| 2024-08-26 | 3.394 | 3.404 | 3.166 | 3.249 | 1.391 | 117,656 |
| 2024-08-23 | 3.456 | 3.518 | 3.228 | 3.280 | 1.404 | 678,846 |
| 2024-08-22 | 3.239 | 3.611 | 3.104 | 3.404 | 1.458 | 1,685,226 |
| 2024-08-21 | 3.073 | 3.156 | 3.073 | 3.104 | 1.329 | 712,582 |
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.