LSE Fin. Ser. Ld historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 4.510 | 4.681 | 4.492 | 4.609 | 0.417 | 492,240 |
| 2024-11-06 | 4.456 | 4.770 | 4.304 | 4.510 | 0.408 | 1,301,260 |
| 2024-11-05 | 4.169 | 4.394 | 4.062 | 4.376 | 0.396 | 1,777,480 |
| 2024-11-04 | 3.631 | 4.196 | 3.631 | 4.035 | 0.365 | 520,640 |
| 2024-11-01 | 3.811 | 3.900 | 3.596 | 3.605 | 0.326 | 22,960 |
| 2024-10-31 | 3.811 | 3.811 | 3.811 | 3.811 | 0.345 | 182,010 |
| 2024-10-30 | 3.811 | 3.811 | 3.811 | 3.811 | 0.345 | 63,640 |
| 2024-10-29 | 3.676 | 3.927 | 3.676 | 3.856 | 0.349 | 508,860 |
| 2024-10-28 | 4.125 | 4.125 | 3.631 | 3.739 | 0.338 | 52,370 |
| 2024-10-25 | 3.811 | 3.811 | 3.587 | 3.587 | 0.325 | 701,310 |
| 2024-10-24 | 4.017 | 4.017 | 3.605 | 3.605 | 0.326 | 7,540 |
| 2024-10-23 | 3.703 | 3.856 | 3.631 | 3.685 | 0.334 | 8,510 |
| 2024-10-22 | 3.694 | 3.703 | 3.694 | 3.703 | 0.335 | 99,000 |
| 2024-10-21 | 3.945 | 3.945 | 3.407 | 3.703 | 0.335 | 974,410 |
| 2024-10-18 | 3.676 | 4.017 | 3.676 | 3.721 | 0.337 | 204,590 |
| 2024-10-17 | 3.900 | 3.900 | 3.900 | 3.900 | 0.353 | 5,500 |
| 2024-10-16 | 3.990 | 3.990 | 3.640 | 3.640 | 0.330 | 50,100 |
| 2024-10-15 | 3.721 | 4.035 | 3.605 | 3.766 | 0.341 | 76,670 |
| 2024-10-14 | 3.775 | 3.775 | 3.622 | 3.766 | 0.341 | 47,410 |
| 2024-10-11 | 3.900 | 4.026 | 3.775 | 3.811 | 0.345 | 54,060 |
| 2024-10-10 | 3.856 | 4.349 | 3.856 | 3.865 | 0.350 | 77,730 |
| 2024-10-09 | 4.017 | 4.017 | 3.766 | 3.945 | 0.357 | 412,910 |
| 2024-10-08 | 4.026 | 4.026 | 3.775 | 3.811 | 0.345 | 1,670 |
| 2024-10-07 | 4.160 | 4.196 | 3.811 | 3.811 | 0.345 | 83,610 |
| 2024-10-04 | 3.596 | 4.241 | 3.515 | 4.062 | 0.368 | 423,190 |
| 2024-10-03 | 3.811 | 3.856 | 3.416 | 3.506 | 0.317 | 318,060 |
| 2024-10-02 | 4.026 | 4.026 | 3.614 | 3.614 | 0.327 | 920,970 |
| 2024-10-01 | 4.017 | 4.017 | 3.891 | 3.900 | 0.353 | 11,110 |
| 2024-09-30 | 4.358 | 4.358 | 3.811 | 3.811 | 0.345 | 3,020 |
| 2024-09-27 | 3.990 | 4.304 | 3.802 | 3.811 | 0.345 | 58,190 |
| 2024-09-26 | 4.062 | 4.062 | 3.739 | 3.775 | 0.342 | 20,120 |
| 2024-09-25 | 4.151 | 4.151 | 3.900 | 3.909 | 0.354 | 14,700 |
| 2024-09-24 | 3.766 | 4.107 | 3.766 | 4.035 | 0.365 | 237,650 |
| 2024-09-23 | 3.838 | 3.927 | 3.676 | 3.685 | 0.334 | 40,360 |
| 2024-09-20 | 4.080 | 4.600 | 3.775 | 3.784 | 0.343 | 14,250 |
| 2024-09-19 | 4.385 | 4.385 | 3.981 | 4.008 | 0.363 | 32,470 |
| 2024-09-18 | 4.483 | 4.609 | 4.035 | 4.125 | 0.373 | 230,470 |
| 2024-09-16 | 4.474 | 4.663 | 4.223 | 4.474 | 0.405 | 1,241,680 |
| 2024-09-13 | 4.474 | 4.483 | 4.232 | 4.232 | 0.383 | 10,450 |
| 2024-09-12 | 4.618 | 4.618 | 4.304 | 4.313 | 0.390 | 65,010 |
| 2024-09-11 | 4.474 | 4.474 | 4.125 | 4.250 | 0.385 | 500,470 |
| 2024-09-10 | 4.564 | 4.869 | 4.483 | 4.483 | 0.406 | 288,170 |
| 2024-09-09 | 4.376 | 4.707 | 4.044 | 4.707 | 0.426 | 1,474,340 |
| 2024-09-06 | 4.277 | 4.555 | 3.622 | 4.080 | 0.369 | 1,788,610 |
| 2024-09-05 | 3.981 | 4.465 | 3.954 | 4.125 | 0.373 | 2,129,280 |
| 2024-09-04 | 3.891 | 4.080 | 3.766 | 3.865 | 0.350 | 684,290 |
| 2024-09-03 | 3.802 | 4.017 | 3.739 | 3.882 | 0.351 | 107,020 |
| 2024-09-02 | 4.205 | 4.205 | 3.640 | 3.721 | 0.337 | 8,400 |
| 2024-08-30 | 3.838 | 4.116 | 3.640 | 3.900 | 0.353 | 692,050 |
| 2024-08-29 | 3.748 | 4.017 | 3.676 | 3.694 | 0.334 | 153,410 |
| 2024-08-28 | 3.936 | 3.972 | 3.587 | 3.605 | 0.326 | 277,910 |
| 2024-08-27 | 4.080 | 4.080 | 3.685 | 3.775 | 0.342 | 80,710 |
| 2024-08-26 | 4.017 | 4.017 | 3.730 | 3.730 | 0.338 | 65,370 |
| 2024-08-23 | 4.160 | 4.160 | 3.685 | 3.721 | 0.337 | 267,500 |
| 2024-08-22 | 3.712 | 4.080 | 3.605 | 3.891 | 0.352 | 610,370 |
| 2024-08-21 | 3.721 | 3.721 | 3.587 | 3.596 | 0.326 | 115,370 |
| 2024-08-20 | 3.614 | 3.614 | 3.587 | 3.587 | 0.325 | 109,900 |
| 2024-08-19 | 3.757 | 3.766 | 3.587 | 3.605 | 0.326 | 480,290 |
| 2024-08-16 | 3.811 | 3.927 | 3.587 | 3.614 | 0.327 | 44,480 |
| 2024-08-15 | 3.605 | 3.694 | 3.596 | 3.596 | 0.326 | 71,230 |
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.