LSE Fin. Ser. Ld historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	22.963	27.348	22.963	26.980	2.698	7,990
2025-10-28	26.003	26.003	22.873	24.909	2.491	68,850
2025-10-27	21.116	25.366	21.071	24.541	2.454	566,180
2025-10-24	23.286	23.573	22.470	23.062	2.306	49,450
2025-10-23	21.510	21.645	19.816	21.430	2.143	170,410
2025-10-22	19.457	19.726	19.233	19.726	1.973	301,960
2025-10-21	18.829	18.829	17.224	17.933	1.793	232,860
2025-10-20	16.588	19.278	16.588	17.933	1.793	171,240
2025-10-17	18.040	19.502	16.229	17.933	1.793	1,388,360
2025-10-16	19.636	19.636	17.753	18.031	1.803	336,080
2025-10-15	20.847	21.017	19.332	19.367	1.937	1,270,890
2025-10-14	20.174	22.129	19.816	21.475	2.147	141,950
2025-10-13	21.448	21.448	20.067	20.139	2.014	36,490
2025-10-10	20.614	21.466	20.273	21.439	2.144	132,400
2025-10-09	20.174	21.519	19.923	20.470	2.047	121,320
2025-10-08	21.295	22.416	19.816	21.519	2.152	116,550
2025-10-07	22.021	23.752	21.519	21.708	2.171	65,520
2025-10-06	24.200	24.200	21.968	22.013	2.201	256,990
2025-10-03	23.295	24.362	20.623	24.362	2.436	301,310
2025-10-02	22.811	22.811	21.519	22.147	2.215	132,110
2025-10-01	22.891	22.891	21.797	21.797	2.180	560
2025-09-30	21.788	22.398	21.699	21.797	2.180	17,860
2025-09-26	24.424	24.424	20.721	21.618	2.162	157,280
2025-09-25	23.313	23.313	21.116	22.954	2.295	13,500
2025-09-24	21.519	23.151	21.519	22.954	2.295	16,350
2025-09-23	23.313	23.313	21.080	22.954	2.295	18,630
2025-09-22	22.407	22.407	22.389	22.389	2.239	100
2025-09-19	22.416	22.416	21.681	22.389	2.239	63,830
2025-09-18	22.416	23.653	22.156	23.644	2.364	115,130
2025-09-17	23.761	23.761	21.968	22.416	2.242	209,670
2025-09-16	22.407	22.864	21.753	21.887	2.189	67,310
2025-09-15	22.416	22.667	22.021	22.147	2.215	19,490
2025-09-12	22.111	24.389	22.066	22.174	2.217	7,760
2025-09-11	22.013	23.088	22.013	22.273	2.227	1,370
2025-09-10	21.986	22.416	21.968	22.273	2.227	14,020
2025-09-09	22.416	23.097	22.416	22.416	2.242	51,160
2025-09-08	21.744	23.313	21.744	22.775	2.278	62,040
2025-09-04	21.968	22.640	21.636	21.636	2.164	2,720
2025-09-03	22.416	22.595	21.636	21.636	2.164	830
2025-09-02	23.797	23.797	20.497	21.636	2.164	6,520
2025-09-01	22.864	22.864	21.618	22.021	2.202	5,830
2025-08-29	20.847	24.021	20.847	20.883	2.088	23,280
2025-08-28	21.797	22.416	21.699	21.914	2.191	1,400
2025-08-27	22.918	22.945	21.609	21.914	2.191	35,400
2025-08-26	21.797	23.295	21.609	22.165	2.217	3,910
2025-08-25	23.313	23.313	21.627	22.165	2.217	3,800
2025-08-22	23.438	23.447	21.071	22.165	2.217	6,720
2025-08-21	23.725	23.842	22.138	23.035	2.304	4,990
2025-08-20	23.662	23.662	22.416	23.035	2.304	5,650
2025-08-19	23.635	23.761	22.048	23.313	2.331	16,360
2025-08-18	23.205	23.205	21.313	22.371	2.237	19,860
2025-08-15	21.977	24.021	21.977	22.568	2.257	7,310
2025-08-13	23.671	23.689	20.847	23.241	2.324	14,700
2025-08-12	20.802	22.326	20.802	21.582	2.158	8,940
2025-08-11	22.380	22.380	20.049	20.578	2.058	25,890
2025-08-08	21.564	23.304	20.255	20.560	2.056	30,060
2025-08-07	23.402	23.402	21.968	21.977	2.198	7,740
2025-08-06	21.519	23.689	21.358	22.811	2.281	46,220
2025-08-05	22.855	23.752	22.021	22.864	2.286	38,440
2025-08-04	21.968	21.968	20.883	21.591	2.159	15,860

← NewerPage 5 of 10 · 589 trading daysOlder →

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.