LSE Ventures Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 5.700 | 5.830 | 5.500 | 5.660 | 5.660 | 192,500 |
| 2024-05-15 | 5.830 | 5.850 | 5.700 | 5.820 | 5.820 | 371,000 |
| 2024-05-14 | 5.750 | 5.900 | 5.600 | 5.720 | 5.720 | 192,500 |
| 2024-05-13 | 5.740 | 6.000 | 5.500 | 5.800 | 5.800 | 579,500 |
| 2024-05-10 | 5.610 | 6.000 | 5.310 | 5.520 | 5.520 | 1,423,000 |
| 2024-05-09 | 5.050 | 5.650 | 5.020 | 5.470 | 5.470 | 724,000 |
| 2024-05-08 | 5.240 | 5.350 | 5.000 | 5.200 | 5.200 | 101,500 |
| 2024-05-07 | 4.940 | 5.500 | 4.900 | 5.240 | 5.240 | 701,500 |
| 2024-05-06 | 4.800 | 5.000 | 4.800 | 4.980 | 4.980 | 139,000 |
| 2024-05-03 | 4.650 | 4.840 | 4.600 | 4.780 | 4.780 | 78,500 |
| 2024-05-02 | 4.600 | 4.700 | 4.510 | 4.520 | 4.520 | 64,500 |
| 2024-04-30 | 4.570 | 4.650 | 4.470 | 4.560 | 4.560 | 96,500 |
| 2024-04-29 | 4.850 | 4.850 | 4.400 | 4.430 | 4.430 | 336,000 |
| 2024-04-26 | 4.800 | 4.800 | 4.700 | 4.790 | 4.790 | 66,000 |
| 2024-04-25 | 4.770 | 4.940 | 4.720 | 4.730 | 4.730 | 66,500 |
| 2024-04-24 | 4.840 | 4.900 | 4.710 | 4.760 | 4.760 | 89,500 |
| 2024-04-23 | 4.700 | 4.830 | 4.700 | 4.750 | 4.750 | 49,000 |
| 2024-04-22 | 4.700 | 4.850 | 4.630 | 4.790 | 4.790 | 277,500 |
| 2024-04-19 | 4.760 | 4.940 | 4.710 | 4.760 | 4.760 | 221,500 |
| 2024-04-18 | 4.750 | 4.990 | 4.700 | 4.790 | 4.790 | 180,000 |
| 2024-04-17 | 4.530 | 5.190 | 4.510 | 4.830 | 4.830 | 214,500 |
| 2024-04-16 | 4.560 | 4.810 | 4.550 | 4.580 | 4.580 | 29,000 |
| 2024-04-15 | 4.890 | 4.890 | 4.450 | 4.740 | 4.740 | 249,000 |
| 2024-04-09 | 4.730 | 4.940 | 4.700 | 4.790 | 4.790 | 134,500 |
| 2024-04-08 | 4.770 | 5.000 | 4.770 | 4.880 | 4.880 | 43,000 |
| 2024-04-04 | 4.800 | 4.810 | 4.750 | 4.780 | 4.780 | 57,500 |
| 2024-04-03 | 4.800 | 4.900 | 4.760 | 4.800 | 4.800 | 148,000 |
| 2024-04-02 | 4.900 | 5.020 | 4.800 | 4.800 | 4.800 | 195,500 |
| 2024-04-01 | 5.010 | 5.180 | 4.850 | 4.900 | 4.900 | 126,500 |
| 2024-03-29 | 5.150 | 5.320 | 4.930 | 5.040 | 5.040 | 44,500 |
| 2024-03-28 | 5.100 | 5.270 | 5.000 | 5.040 | 5.040 | 156,000 |
| 2024-03-27 | 4.870 | 5.500 | 4.870 | 5.120 | 5.120 | 524,000 |
| 2024-03-26 | 6.100 | 6.440 | 4.980 | 5.060 | 5.060 | 3,026,500 |
| 2024-03-25 | 5.000 | 6.110 | 4.850 | 5.980 | 5.980 | 1,196,500 |
| 2024-03-22 | 5.650 | 6.850 | 5.010 | 5.110 | 5.110 | 993,500 |
| 2024-03-21 | 6.450 | 6.470 | 5.570 | 6.010 | 6.010 | 2,573,500 |
| 2024-03-20 | 4.590 | 5.470 | 4.550 | 5.470 | 5.470 | 1,500,500 |
| 2024-03-19 | 4.490 | 4.750 | 4.400 | 4.470 | 4.470 | 460,000 |
| 2024-03-18 | 4.300 | 4.470 | 4.250 | 4.460 | 4.460 | 6,000 |
| 2024-03-15 | 4.250 | 4.480 | 4.250 | 4.400 | 4.400 | 365,500 |
| 2024-03-14 | 4.250 | 4.250 | 4.050 | 4.110 | 4.110 | 28,000 |
| 2024-03-13 | 4.260 | 4.480 | 4.250 | 4.270 | 4.270 | 6,000 |
| 2024-03-12 | 4.320 | 4.320 | 4.250 | 4.270 | 4.270 | 16,000 |
| 2024-03-11 | 4.500 | 4.700 | 4.400 | 4.450 | 4.450 | 59,500 |
| 2024-03-08 | 4.500 | 4.640 | 4.500 | 4.500 | 4.500 | 12,000 |
| 2024-03-07 | 4.350 | 4.630 | 4.350 | 4.500 | 4.500 | 5,000 |
| 2024-03-06 | 4.500 | 4.610 | 4.500 | 4.500 | 4.500 | 22,000 |
| 2024-03-05 | 4.440 | 4.650 | 4.410 | 4.650 | 4.650 | 3,500 |
| 2024-03-04 | 4.300 | 4.720 | 4.300 | 4.720 | 4.720 | 1,500 |
| 2024-03-01 | 4.600 | 4.600 | 4.500 | 4.500 | 4.500 | 37,500 |
| 2024-02-29 | 4.370 | 4.740 | 4.370 | 4.740 | 4.740 | 79,000 |
| 2024-02-28 | 4.030 | 4.320 | 4.000 | 4.160 | 4.160 | 25,500 |
| 2024-02-27 | 4.250 | 4.250 | 4.000 | 4.030 | 4.030 | 20,000 |
| 2024-02-26 | 4.050 | 4.250 | 4.050 | 4.250 | 4.250 | 1,000 |
| 2024-02-23 | 4.200 | 4.300 | 4.200 | 4.300 | 4.300 | 4,500 |
| 2024-02-22 | 4.180 | 4.200 | 4.000 | 4.190 | 4.190 | 28,500 |
| 2024-02-21 | 4.250 | 4.250 | 4.000 | 4.050 | 4.050 | 33,500 |
| 2024-02-20 | 4.100 | 4.200 | 4.100 | 4.200 | 4.200 | 6,000 |
| 2024-02-19 | 4.050 | 4.100 | 4.050 | 4.100 | 4.100 | 6,000 |
| 2024-02-16 | 3.870 | 4.000 | 3.860 | 4.000 | 4.000 | 26,500 |
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.