LSE Ventures Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	12.750	12.810	12.500	12.650	12.650	208,113
2026-10-15	12.310	12.690	12.020	12.660	12.660	175,302
2026-10-14	12.000	12.380	11.990	12.310	12.310	110,547
2026-10-13	12.690	12.690	11.900	11.950	11.950	858,600
2026-10-12	12.730	12.730	12.100	12.260	12.260	142,945
2026-10-09	12.710	12.710	12.320	12.590	12.590	34,112
2026-10-08	12.650	12.750	12.170	12.490	12.490	350,718
2026-10-07	12.650	12.650	12.140	12.460	12.460	419,313
2026-10-06	12.210	12.500	12.060	12.240	12.240	464,961
2026-10-05	12.510	12.800	12.000	12.180	12.180	581,499
2026-10-02	12.960	13.250	12.550	12.680	12.680	648,906
2026-10-01	13.480	13.480	12.900	12.960	12.960	362,666
2026-09-30	13.340	13.390	13.010	13.260	13.260	165,731
2026-09-29	13.430	13.590	12.850	12.970	12.970	1,388,545
2026-09-28	13.980	13.980	13.310	13.430	13.430	1,222,593
2026-09-25	14.190	15.050	13.760	13.970	13.970	7,925,725
2026-09-24	14.000	14.400	13.320	14.060	14.060	1,638,892
2026-09-23	15.000	15.000	13.970	14.060	14.060	578,892
2026-09-22	14.500	15.250	13.600	14.620	14.620	4,096,875
2026-09-21	13.500	14.320	13.100	14.320	14.320	4,471,210
2026-09-18	11.900	13.090	11.900	13.020	13.020	1,858,728
2026-09-17	12.200	12.200	11.700	11.900	11.900	362,158
2026-09-16	11.500	12.090	11.500	11.730	11.730	418,248
2026-09-15	12.000	12.000	11.550	11.750	11.750	110,781
2026-09-14	11.750	12.080	11.550	11.680	11.680	40,936
2026-09-11	11.790	12.450	11.510	12.090	12.090	203,267
2026-09-10	12.030	12.340	11.700	11.790	11.790	165,502
2026-09-09	12.200	12.200	12.000	12.030	12.030	324,956
2026-09-08	12.170	12.380	12.000	12.020	12.020	391,761
2026-09-07	12.550	13.240	12.100	12.340	12.340	1,295,756
2026-09-04	12.630	13.240	12.250	12.810	12.810	417,502
2026-09-03	12.110	12.740	11.700	12.630	12.630	646,118
2026-09-02	12.950	12.950	12.000	12.110	12.110	709,568
2026-09-01	12.310	12.990	12.310	12.550	12.550	113,962
2026-08-31	12.850	13.150	12.200	12.690	12.690	98,281
2026-08-28	13.250	13.400	12.850	12.880	12.880	139,458
2026-08-27	13.480	13.480	12.850	13.140	13.140	727,690
2026-08-25	13.480	13.480	12.680	12.800	12.800	525,559
2026-08-24	13.690	13.690	13.010	13.060	13.060	382,295
2026-08-21	13.250	13.400	13.000	13.080	13.080	275,306
2026-08-20	13.940	13.940	13.000	13.060	13.060	359,755
2026-08-19	13.600	14.900	13.200	13.300	13.300	671,182
2026-08-18	13.610	13.690	13.210	13.560	13.560	486,238
2026-08-17	13.820	14.170	13.520	13.610	13.610	540,782
2026-08-13	14.350	14.350	13.800	13.810	13.810	625,657
2026-08-12	14.290	14.290	13.850	13.970	13.970	776,793
2026-08-11	14.200	14.400	13.900	14.180	14.180	1,568,707
2026-08-10	13.790	14.200	13.500	14.070	14.070	1,298,884
2026-08-07	13.660	13.660	13.260	13.530	13.530	378,434
2026-08-06	13.550	13.700	13.320	13.340	13.340	438,272
2026-08-05	13.510	13.700	13.360	13.580	13.580	1,420,953
2026-08-04	13.490	13.550	13.000	13.230	13.230	958,159
2026-08-03	14.000	14.000	13.260	13.380	13.380	819,194
2026-07-31	13.900	14.000	13.500	13.650	13.650	702,479
2026-07-30	13.240	13.790	12.750	13.540	13.540	1,104,762
2026-07-29	13.190	13.190	12.800	12.950	12.950	244,219
2026-07-28	13.450	13.450	12.820	13.040	13.040	303,697
2026-07-27	13.240	13.400	12.510	13.070	13.070	544,277
2026-07-24	13.000	13.200	12.010	12.820	12.820	526,551
2026-07-23	13.200	13.350	13.050	13.060	13.060	439,707

Page 1 of 14 · 802 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.