LSE Fin. Ser. Ld historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 17.467 | 17.691 | 15.691 | 16.884 | 1.688 | 132,470 |
| 2025-01-30 | 17.027 | 17.027 | 15.718 | 16.695 | 1.670 | 49,720 |
| 2025-01-29 | 16.149 | 17.700 | 16.149 | 16.435 | 1.644 | 305,150 |
| 2025-01-28 | 16.498 | 16.920 | 14.570 | 16.140 | 1.614 | 628,390 |
| 2025-01-27 | 17.637 | 18.910 | 15.709 | 15.978 | 1.598 | 2,505,290 |
| 2025-01-24 | 18.578 | 18.578 | 16.140 | 17.458 | 1.746 | 75,880 |
| 2025-01-23 | 18.767 | 18.767 | 16.328 | 17.771 | 1.777 | 41,120 |
| 2025-01-22 | 18.022 | 18.829 | 17.260 | 17.278 | 1.728 | 439,920 |
| 2025-01-21 | 17.476 | 18.345 | 16.606 | 17.987 | 1.799 | 378,750 |
| 2025-01-20 | 17.135 | 19.681 | 17.135 | 17.431 | 1.743 | 415,730 |
| 2025-01-17 | 17.745 | 18.928 | 15.521 | 18.722 | 1.872 | 557,190 |
| 2025-01-16 | 17.251 | 17.251 | 16.678 | 17.242 | 1.724 | 1,244,230 |
| 2025-01-15 | 15.216 | 15.682 | 14.346 | 15.682 | 1.568 | 1,245,590 |
| 2025-01-14 | 14.750 | 15.333 | 13.450 | 14.257 | 1.426 | 342,750 |
| 2025-01-13 | 15.064 | 15.449 | 13.351 | 14.660 | 1.466 | 1,685,230 |
| 2025-01-10 | 12.114 | 14.041 | 12.114 | 14.041 | 1.404 | 291,460 |
| 2025-01-09 | 11.692 | 13.405 | 11.692 | 12.768 | 1.277 | 51,020 |
| 2025-01-08 | 13.763 | 13.763 | 12.544 | 12.562 | 1.256 | 562,540 |
| 2025-01-07 | 13.853 | 13.853 | 12.060 | 13.333 | 1.333 | 33,270 |
| 2025-01-06 | 14.328 | 14.328 | 12.553 | 13.037 | 1.304 | 139,000 |
| 2025-01-03 | 15.207 | 15.422 | 13.763 | 13.790 | 1.379 | 258,480 |
| 2025-01-02 | 15.243 | 15.243 | 13.674 | 14.463 | 1.446 | 348,530 |
| 2025-01-01 | 15.144 | 15.485 | 14.122 | 14.570 | 1.457 | 1,286,480 |
| 2024-12-31 | 14.077 | 14.077 | 14.068 | 14.077 | 1.408 | 527,140 |
| 2024-12-30 | 12.544 | 12.795 | 11.486 | 12.795 | 1.280 | 342,150 |
| 2024-12-27 | 12.463 | 12.544 | 11.540 | 11.629 | 1.163 | 88,680 |
| 2024-12-26 | 13.001 | 13.001 | 11.889 | 12.544 | 1.254 | 172,120 |
| 2024-12-24 | 14.194 | 14.194 | 12.777 | 13.208 | 1.321 | 172,160 |
| 2024-12-23 | 13.737 | 15.064 | 13.118 | 13.566 | 1.357 | 803,020 |
| 2024-12-20 | 14.570 | 17.377 | 14.570 | 14.570 | 1.457 | 2,402,090 |
| 2024-12-19 | 18.067 | 18.067 | 16.193 | 16.193 | 1.619 | 2,845,540 |
| 2024-12-18 | 18.067 | 18.067 | 17.180 | 17.996 | 1.800 | 1,209,070 |
| 2024-12-17 | 15.871 | 16.426 | 15.252 | 16.426 | 1.643 | 1,186,300 |
| 2024-12-16 | 14.929 | 14.929 | 12.221 | 14.929 | 1.493 | 2,220,170 |
| 2024-12-13 | 13.575 | 13.575 | 13.450 | 13.575 | 1.358 | 824,950 |
| 2024-12-12 | 12.338 | 12.338 | 12.338 | 12.338 | 1.234 | 101,620 |
| 2024-12-11 | 11.217 | 11.217 | 10.849 | 11.217 | 1.122 | 1,040,870 |
| 2024-12-10 | 9.594 | 10.195 | 8.966 | 10.195 | 1.020 | 2,390,690 |
| 2024-12-09 | 9.271 | 9.271 | 9.271 | 9.271 | 0.927 | 3,185,960 |
| 2024-12-06 | 8.375 | 8.375 | 8.375 | 8.375 | 0.838 | 540,990 |
| 2024-12-05 | 6.608 | 7.478 | 6.599 | 7.478 | 0.748 | 4,373,400 |
| 2024-12-04 | 7.254 | 7.254 | 6.546 | 6.581 | 0.658 | 1,739,970 |
| 2024-12-03 | 6.994 | 7.352 | 6.366 | 7.290 | 0.729 | 4,472,580 |
| 2024-12-02 | 7.083 | 7.352 | 6.725 | 6.895 | 0.690 | 1,381,680 |
| 2024-11-29 | 6.725 | 7.164 | 6.680 | 7.137 | 0.714 | 224,310 |
| 2024-11-28 | 7.890 | 7.890 | 6.680 | 7.066 | 0.707 | 860,760 |
| 2024-11-27 | 7.756 | 8.070 | 6.994 | 7.290 | 0.729 | 1,494,980 |
| 2024-11-26 | 8.428 | 8.608 | 7.756 | 7.756 | 0.776 | 1,734,400 |
| 2024-11-25 | 8.626 | 8.957 | 7.711 | 8.653 | 0.865 | 3,847,900 |
| 2024-11-22 | 8.608 | 8.608 | 7.711 | 8.608 | 0.861 | 6,717,000 |
| 2024-11-21 | 7.083 | 7.711 | 6.546 | 7.711 | 0.771 | 10,016,890 |
| 2024-11-20 | 6.815 | 6.815 | 6.815 | 6.815 | 0.681 | 4,304,860 |
| 2024-11-19 | 4.967 | 5.918 | 4.967 | 5.918 | 0.592 | 4,478,150 |
| 2024-11-18 | 5.201 | 5.335 | 4.537 | 5.021 | 0.502 | 400,680 |
| 2024-11-15 | 4.313 | 5.819 | 4.313 | 5.272 | 0.477 | 753,490 |
| 2024-11-14 | 5.111 | 5.263 | 4.851 | 4.932 | 0.446 | 521,000 |
| 2024-11-13 | 5.039 | 5.156 | 4.797 | 4.905 | 0.444 | 862,240 |
| 2024-11-12 | 5.326 | 5.326 | 5.075 | 5.111 | 0.463 | 111,540 |
| 2024-11-11 | 4.797 | 5.371 | 4.438 | 5.156 | 0.467 | 1,095,900 |
| 2024-11-08 | 4.743 | 5.147 | 4.743 | 4.958 | 0.449 | 1,666,700 |
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.