LSE Fin. Ser. Ld historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	23.797	23.797	20.972	20.990	2.099	6,720
2025-07-30	20.219	23.223	20.219	22.685	2.269	5,320
2025-07-29	21.627	23.662	21.331	22.255	2.226	8,780
2025-07-28	21.071	22.820	21.035	21.546	2.155	39,020
2025-07-25	23.268	23.528	21.663	23.375	2.338	175,220
2025-07-24	21.385	21.385	21.385	21.385	2.139	15,000
2025-07-23	22.057	23.313	21.340	22.604	2.260	6,940
2025-07-22	24.478	25.276	22.416	23.313	2.331	119,360
2025-07-21	22.093	24.299	22.093	24.299	2.430	58,130
2025-07-18	23.806	23.806	21.071	22.093	2.209	36,400
2025-07-17	24.433	25.106	23.349	23.402	2.340	57,710
2025-07-16	24.209	25.025	24.209	25.025	2.503	170
2025-07-15	27.527	28.092	24.209	25.025	2.503	152,840
2025-07-14	28.235	28.235	25.429	25.536	2.554	137,620
2025-07-11	29.365	30.011	28.244	28.253	2.825	29,860
2025-07-10	32.252	32.252	27.437	27.554	2.755	35,850
2025-07-09	30.432	30.432	30.432	30.432	3.043	3,400
2025-07-08	30.988	31.364	28.298	30.432	3.043	7,570
2025-07-07	32.270	32.270	28.746	31.185	3.119	3,030
2025-07-04	32.162	32.180	28.603	31.185	3.119	4,190
2025-07-03	29.544	31.293	29.526	31.185	3.119	31,170
2025-07-02	29.141	30.468	27.796	29.526	2.953	14,720
2025-07-01	31.822	31.822	29.078	29.697	2.970	63,600
2025-06-30	29.607	32.440	26.585	31.311	3.131	141,370
2025-06-27	29.401	31.723	27.850	29.499	2.950	145,000
2025-06-26	30.118	30.163	26.711	28.836	2.884	23,920
2025-06-25	30.378	30.378	26.621	29.544	2.954	1,121,850
2025-06-24	31.642	31.651	28.253	29.464	2.946	1,204,360
2025-06-23	29.221	32.091	29.015	29.015	2.902	4,934,190
2025-06-20	32.189	32.584	27.437	32.243	3.224	27,230
2025-06-19	33.615	33.615	27.939	29.625	2.963	70,560
2025-06-18	33.176	33.176	29.661	30.826	3.083	436,220
2025-06-17	38.735	38.735	32.763	32.960	3.296	354,360
2025-06-16	39.452	41.245	34.673	36.404	3.640	433,380
2025-06-13	38.529	38.529	36.762	38.529	3.853	311,250
2025-06-12	34.942	35.023	34.117	35.023	3.502	117,570
2025-06-11	30.934	31.885	27.805	31.840	3.184	124,080
2025-06-10	30.280	30.280	28.692	28.988	2.899	19,090
2025-06-05	28.666	28.988	26.460	27.536	2.754	88,180
2025-06-04	29.580	30.477	26.307	26.352	2.635	5,250
2025-06-03	28.692	29.230	26.899	29.230	2.923	8,330
2025-06-02	28.289	29.275	28.289	29.230	2.923	68,110
2025-05-30	27.168	27.643	26.003	26.612	2.661	25,640
2025-05-29	27.321	27.321	25.133	25.133	2.513	3,980
2025-05-27	25.106	27.787	25.106	25.133	2.513	34,530
2025-05-26	26.298	28.468	25.106	27.868	2.787	55,830
2025-05-23	24.200	26.209	24.200	25.922	2.592	18,040
2025-05-22	26.343	26.343	23.824	23.824	2.382	37,170
2025-05-21	28.666	28.666	24.263	26.469	2.647	10,460
2025-05-20	26.693	28.675	25.214	26.944	2.694	67,860
2025-05-19	24.200	26.245	24.200	26.182	2.618	114,500
2025-05-16	21.788	23.860	21.788	23.860	2.386	61,060
2025-05-15	20.892	21.690	20.883	21.690	2.169	82,870
2025-05-14	18.785	19.717	18.785	19.717	1.972	702,330
2025-05-13	18.031	18.193	17.036	17.924	1.792	181,060
2025-05-12	18.731	18.731	17.144	17.323	1.732	86,220
2025-05-09	15.915	17.933	15.915	17.063	1.706	38,640
2025-05-08	18.829	18.829	17.467	17.583	1.758	13,020
2025-05-07	18.605	18.605	17.583	17.583	1.758	10
2025-05-06	18.677	18.677	17.440	17.583	1.758	22,780

← NewerPage 6 of 10 · 588 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.