LSE Ventures Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 5.420 | 5.420 | 5.400 | 5.400 | 5.400 | 25,100 |
| 2024-08-19 | 5.640 | 5.680 | 5.500 | 5.500 | 5.500 | 17,774 |
| 2024-08-16 | 5.690 | 5.690 | 5.320 | 5.650 | 5.650 | 1,100 |
| 2024-08-15 | 5.510 | 5.570 | 5.350 | 5.400 | 5.400 | 57,390 |
| 2024-08-13 | 5.740 | 5.740 | 5.400 | 5.420 | 5.420 | 65,537 |
| 2024-08-12 | 5.670 | 5.750 | 5.650 | 5.650 | 5.650 | 27,035 |
| 2024-08-09 | 5.670 | 5.780 | 5.020 | 5.700 | 5.700 | 7,559 |
| 2024-08-08 | 5.780 | 5.790 | 5.670 | 5.710 | 5.710 | 1,110 |
| 2024-08-07 | 5.770 | 5.790 | 5.770 | 5.790 | 5.790 | 3,510 |
| 2024-08-06 | 5.780 | 5.780 | 5.680 | 5.680 | 5.680 | 10 |
| 2024-08-05 | 5.790 | 5.800 | 5.570 | 5.680 | 5.680 | 11,800 |
| 2024-08-02 | 5.790 | 5.800 | 5.790 | 5.790 | 5.790 | 36,371 |
| 2024-08-01 | 5.510 | 5.750 | 5.510 | 5.750 | 5.750 | 14,715 |
| 2024-07-31 | 5.710 | 5.800 | 5.500 | 5.720 | 5.720 | 49,229 |
| 2024-07-30 | 5.720 | 5.720 | 5.700 | 5.700 | 5.700 | 51,551 |
| 2024-07-29 | 5.850 | 5.870 | 5.750 | 5.750 | 5.750 | 51,510 |
| 2024-07-26 | 5.830 | 5.900 | 5.700 | 5.840 | 5.840 | 39,988 |
| 2024-07-25 | 5.790 | 5.800 | 5.610 | 5.800 | 5.800 | 18,502 |
| 2024-07-23 | 5.900 | 5.900 | 5.500 | 5.630 | 5.630 | 6,483 |
| 2024-07-22 | 5.780 | 5.780 | 5.500 | 5.550 | 5.550 | 130,226 |
| 2024-07-19 | 5.930 | 5.940 | 5.770 | 5.780 | 5.780 | 48,002 |
| 2024-07-18 | 5.850 | 5.970 | 5.800 | 5.800 | 5.800 | 101,810 |
| 2024-07-15 | 5.960 | 5.960 | 5.880 | 5.930 | 5.930 | 51,050 |
| 2024-07-12 | 5.980 | 5.980 | 5.820 | 5.960 | 5.960 | 360 |
| 2024-07-11 | 5.900 | 5.990 | 5.900 | 5.960 | 5.960 | 3,472 |
| 2024-07-10 | 6.000 | 6.000 | 5.800 | 5.820 | 5.820 | 107,497 |
| 2024-07-09 | 6.000 | 6.040 | 5.830 | 6.000 | 6.000 | 79,001 |
| 2024-07-08 | 5.860 | 6.000 | 5.800 | 5.970 | 5.970 | 161,060 |
| 2024-07-05 | 5.990 | 6.150 | 5.850 | 5.900 | 5.900 | 278,435 |
| 2024-07-04 | 5.990 | 6.120 | 5.900 | 5.990 | 5.990 | 268,100 |
| 2024-07-03 | 5.950 | 6.030 | 5.950 | 5.950 | 5.950 | 91,965 |
| 2024-07-02 | 5.810 | 5.940 | 5.810 | 5.900 | 5.900 | 1,150 |
| 2024-07-01 | 5.930 | 5.930 | 5.820 | 5.910 | 5.910 | 600 |
| 2024-06-28 | 5.650 | 5.880 | 5.650 | 5.750 | 5.750 | 45,275 |
| 2024-06-27 | 5.940 | 5.940 | 5.770 | 5.900 | 5.900 | 26,162 |
| 2024-06-26 | 5.960 | 5.960 | 5.850 | 5.900 | 5.900 | 22,541 |
| 2024-06-25 | 5.810 | 5.810 | 5.800 | 5.800 | 5.800 | 34,425 |
| 2024-06-24 | 5.900 | 5.950 | 5.750 | 5.910 | 5.910 | 166,120 |
| 2024-06-21 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 74,300 |
| 2024-06-20 | 6.140 | 6.140 | 5.950 | 6.030 | 6.030 | 350,083 |
| 2024-06-14 | 5.990 | 5.990 | 5.750 | 5.950 | 5.950 | 66,494 |
| 2024-06-13 | 5.930 | 6.000 | 5.900 | 5.900 | 5.900 | 165,636 |
| 2024-06-12 | 5.830 | 5.850 | 5.660 | 5.700 | 5.700 | 37,066 |
| 2024-06-11 | 5.830 | 5.830 | 5.550 | 5.560 | 5.560 | 16,302 |
| 2024-06-10 | 5.450 | 5.720 | 5.450 | 5.570 | 5.570 | 27,209 |
| 2024-06-07 | 5.510 | 5.610 | 5.500 | 5.570 | 5.570 | 14,599 |
| 2024-06-06 | 5.500 | 5.700 | 5.500 | 5.600 | 5.600 | 37,451 |
| 2024-06-05 | 5.550 | 5.700 | 5.500 | 5.700 | 5.700 | 5,223 |
| 2024-06-04 | 5.700 | 5.760 | 5.500 | 5.500 | 5.500 | 58,621 |
| 2024-06-03 | 5.900 | 6.000 | 5.400 | 5.400 | 5.400 | 265,341 |
| 2024-05-31 | 5.850 | 6.000 | 5.700 | 5.760 | 5.760 | 156,499 |
| 2024-05-30 | 5.900 | 6.100 | 5.800 | 6.000 | 6.000 | 94,025 |
| 2024-05-29 | 5.800 | 5.900 | 5.740 | 5.900 | 5.900 | 106,000 |
| 2024-05-27 | 5.830 | 5.900 | 5.800 | 5.880 | 5.880 | 114,084 |
| 2024-05-24 | 6.000 | 6.000 | 5.560 | 5.830 | 5.830 | 305,500 |
| 2024-05-23 | 6.290 | 6.390 | 6.000 | 6.020 | 6.020 | 118,000 |
| 2024-05-22 | 6.050 | 6.350 | 6.000 | 6.280 | 6.280 | 484,500 |
| 2024-05-21 | 5.940 | 6.100 | 5.730 | 6.050 | 6.050 | 386,500 |
| 2024-05-20 | 5.650 | 5.710 | 5.570 | 5.700 | 5.700 | 125,000 |
| 2024-05-17 | 5.500 | 5.800 | 5.500 | 5.730 | 5.730 | 245,500 |
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.