LSE Fin. Ser. Ld historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 3.829 | 3.829 | 3.658 | 3.676 | 0.333 | 101,200 |
| 2024-08-12 | 3.891 | 3.891 | 3.614 | 3.757 | 0.340 | 55,620 |
| 2024-08-09 | 3.900 | 3.954 | 3.649 | 3.739 | 0.338 | 1,295,460 |
| 2024-08-08 | 3.856 | 3.945 | 3.631 | 3.631 | 0.329 | 396,850 |
| 2024-08-07 | 3.802 | 4.169 | 3.721 | 3.820 | 0.346 | 931,070 |
| 2024-08-06 | 3.596 | 3.811 | 3.587 | 3.739 | 0.338 | 180,880 |
| 2024-08-05 | 3.587 | 3.721 | 3.542 | 3.631 | 0.329 | 427,210 |
| 2024-08-02 | 3.676 | 3.748 | 3.587 | 3.622 | 0.328 | 728,120 |
| 2024-08-01 | 3.640 | 3.802 | 3.551 | 3.631 | 0.329 | 1,411,030 |
| 2024-07-31 | 3.362 | 4.080 | 3.362 | 3.793 | 0.343 | 4,253,770 |
| 2024-07-30 | 3.605 | 3.676 | 3.362 | 3.407 | 0.308 | 4,128,280 |
| 2024-07-29 | 3.569 | 3.748 | 3.452 | 3.631 | 0.329 | 947,110 |
| 2024-07-26 | 3.596 | 4.214 | 3.407 | 3.551 | 0.321 | 1,571,810 |
| 2024-07-25 | 4.017 | 4.017 | 3.506 | 3.587 | 0.325 | 867,860 |
| 2024-07-24 | 3.622 | 3.838 | 3.587 | 3.676 | 0.333 | 223,740 |
| 2024-07-23 | 3.936 | 3.936 | 3.587 | 3.622 | 0.328 | 306,730 |
| 2024-07-22 | 4.017 | 4.017 | 3.640 | 3.802 | 0.344 | 29,900 |
| 2024-07-19 | 4.017 | 4.017 | 3.605 | 3.811 | 0.345 | 78,540 |
| 2024-07-18 | 3.470 | 3.891 | 3.470 | 3.793 | 0.343 | 391,380 |
| 2024-07-15 | 3.838 | 4.456 | 3.838 | 3.900 | 0.353 | 388,210 |
| 2024-07-12 | 4.905 | 4.905 | 3.685 | 4.053 | 0.367 | 3,299,930 |
| 2024-07-11 | 5.254 | 5.371 | 4.528 | 4.582 | 0.415 | 1,017,180 |
| 2024-07-10 | 5.774 | 5.774 | 4.976 | 5.057 | 0.458 | 2,385,610 |
| 2024-07-09 | 6.097 | 6.097 | 5.604 | 5.604 | 0.507 | 2,273,500 |
| 2024-07-08 | 5.066 | 6.268 | 5.021 | 5.891 | 0.533 | 10,348,800 |
| 2024-07-05 | 7.550 | 7.550 | 5.756 | 5.756 | 0.521 | 14,966,130 |
| 2024-07-04 | 5.972 | 6.653 | 5.837 | 6.653 | 0.602 | 1,488,560 |
| 2024-07-03 | 5.505 | 5.756 | 5.111 | 5.756 | 0.521 | 7,860,380 |
| 2024-07-02 | 4.707 | 4.860 | 4.035 | 4.860 | 0.440 | 10,834,950 |
| 2024-07-01 | 2.932 | 3.963 | 2.780 | 3.963 | 0.359 | 15,094,100 |
| 2024-06-28 | 3.524 | 3.524 | 3.013 | 3.067 | 0.278 | 2,049,980 |
| 2024-06-27 | 3.309 | 3.694 | 3.058 | 3.282 | 0.297 | 2,096,620 |
| 2024-06-26 | 3.353 | 4.035 | 3.138 | 3.156 | 0.286 | 281,060 |
| 2024-06-25 | 3.389 | 3.658 | 3.174 | 3.201 | 0.290 | 717,630 |
| 2024-06-24 | 3.766 | 3.766 | 3.362 | 3.362 | 0.304 | 629,870 |
| 2024-06-21 | 3.676 | 3.757 | 3.587 | 3.605 | 0.326 | 1,499,420 |
| 2024-06-20 | 3.900 | 3.900 | 3.587 | 3.658 | 0.331 | 634,940 |
| 2024-06-14 | 4.017 | 4.026 | 3.721 | 3.802 | 0.344 | 558,600 |
| 2024-06-13 | 4.026 | 4.465 | 3.622 | 3.775 | 0.342 | 526,880 |
| 2024-06-12 | 3.927 | 4.420 | 3.631 | 3.784 | 0.343 | 6,379,610 |
| 2024-06-11 | 3.721 | 3.990 | 3.614 | 3.748 | 0.339 | 1,395,100 |
| 2024-06-10 | 4.914 | 4.914 | 3.811 | 3.874 | 0.351 | 1,545,020 |
| 2024-06-07 | 4.573 | 5.362 | 3.766 | 4.501 | 0.407 | 148,120 |
| 2024-06-06 | 4.663 | 4.833 | 4.591 | 4.645 | 0.420 | 720,220 |
| 2024-06-05 | 5.487 | 6.268 | 5.487 | 5.487 | 0.497 | 1,468,980 |
| 2024-06-04 | 6.277 | 6.384 | 6.277 | 6.384 | 0.578 | 1,840 |
| 2024-06-03 | 7.173 | 7.173 | 7.173 | 7.173 | 0.649 | 6,890 |
| 2024-05-31 | 8.070 | 8.070 | 8.070 | 8.070 | 0.730 | 365,190 |
← NewerPage 10 of 10 · 588 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-11-18 | 0.3620 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.