LSE Ventures Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 3.910 | 4.100 | 3.900 | 3.980 | 3.980 | 116,000 |
| 2024-02-14 | 3.870 | 4.150 | 3.870 | 3.970 | 3.970 | 116,000 |
| 2024-02-13 | 4.040 | 4.040 | 3.980 | 3.980 | 3.980 | 13,500 |
| 2024-02-12 | 4.150 | 4.150 | 3.900 | 4.060 | 4.060 | 51,000 |
| 2024-02-09 | 4.010 | 4.080 | 3.960 | 4.000 | 4.000 | 35,000 |
| 2024-02-07 | 4.140 | 4.140 | 4.000 | 4.020 | 4.020 | 50,000 |
| 2024-02-06 | 4.500 | 4.500 | 4.000 | 4.020 | 4.020 | 594,000 |
| 2024-02-02 | 4.650 | 4.700 | 4.400 | 4.500 | 4.500 | 24,000 |
| 2024-02-01 | 4.550 | 4.750 | 4.540 | 4.730 | 4.730 | 5,500 |
| 2024-01-31 | 4.490 | 4.900 | 4.490 | 4.770 | 4.770 | 207,000 |
| 2024-01-30 | 4.500 | 4.500 | 4.400 | 4.400 | 4.400 | 15,500 |
| 2024-01-29 | 4.650 | 4.650 | 4.450 | 4.500 | 4.500 | 41,500 |
| 2024-01-26 | 4.500 | 4.800 | 4.500 | 4.800 | 4.800 | 18,000 |
| 2024-01-25 | 4.460 | 4.590 | 4.450 | 4.510 | 4.510 | 15,500 |
| 2024-01-24 | 4.490 | 4.690 | 4.400 | 4.590 | 4.590 | 23,500 |
| 2024-01-23 | 4.350 | 4.710 | 4.350 | 4.560 | 4.560 | 30,500 |
| 2024-01-22 | 4.300 | 4.400 | 4.300 | 4.400 | 4.400 | 1,000 |
| 2024-01-19 | 4.360 | 4.450 | 4.200 | 4.280 | 4.280 | 48,500 |
| 2024-01-18 | 4.110 | 4.350 | 4.110 | 4.350 | 4.350 | 3,500 |
| 2024-01-17 | 4.300 | 4.300 | 4.200 | 4.210 | 4.210 | 4,500 |
| 2024-01-16 | 4.110 | 4.300 | 4.100 | 4.300 | 4.300 | 24,000 |
| 2024-01-15 | 4.200 | 4.280 | 4.060 | 4.250 | 4.250 | 59,500 |
| 2024-01-12 | 4.070 | 4.250 | 4.000 | 4.030 | 4.030 | 90,000 |
| 2024-01-11 | 4.200 | 4.290 | 4.200 | 4.250 | 4.250 | 20,500 |
| 2024-01-10 | 4.210 | 4.300 | 4.000 | 4.240 | 4.240 | 470,000 |
| 2024-01-09 | 4.690 | 4.740 | 4.000 | 4.230 | 4.230 | 120,000 |
| 2024-01-08 | 4.600 | 4.850 | 4.400 | 4.610 | 4.610 | 161,500 |
| 2024-01-05 | 4.500 | 4.700 | 4.350 | 4.600 | 4.600 | 83,000 |
| 2024-01-04 | 4.500 | 4.580 | 4.250 | 4.500 | 4.500 | 110,000 |
| 2024-01-03 | 4.600 | 4.760 | 4.410 | 4.540 | 4.540 | 87,000 |
| 2024-01-02 | 4.900 | 4.970 | 4.530 | 4.570 | 4.570 | 144,000 |
| 2024-01-01 | 4.900 | 4.990 | 4.750 | 4.870 | 4.870 | 108,500 |
| 2023-12-29 | 5.100 | 5.100 | 4.710 | 4.770 | 4.770 | 314,000 |
| 2023-12-28 | 4.850 | 5.100 | 4.800 | 5.030 | 5.030 | 573,000 |
| 2023-12-27 | 5.020 | 5.170 | 4.800 | 4.990 | 4.990 | 37,000 |
| 2023-12-26 | 5.010 | 5.200 | 4.800 | 4.820 | 4.820 | 33,000 |
| 2023-12-21 | 5.010 | 5.200 | 5.000 | 5.170 | 5.170 | 17,500 |
| 2023-12-20 | 5.010 | 5.010 | 4.820 | 5.000 | 5.000 | 82,500 |
| 2023-12-19 | 4.950 | 5.400 | 4.950 | 5.270 | 5.270 | 86,000 |
| 2023-12-18 | 5.020 | 5.020 | 4.900 | 5.010 | 5.010 | 22,000 |
| 2023-12-15 | 5.300 | 5.400 | 5.000 | 5.000 | 5.000 | 165,500 |
| 2023-12-14 | 5.100 | 5.290 | 5.100 | 5.110 | 5.110 | 37,000 |
| 2023-12-13 | 5.060 | 5.400 | 5.000 | 5.110 | 5.110 | 85,000 |
| 2023-12-12 | 5.210 | 5.430 | 5.210 | 5.330 | 5.330 | 5,000 |
| 2023-12-11 | 5.260 | 5.500 | 4.850 | 5.110 | 5.110 | 89,000 |
| 2023-12-08 | 5.160 | 5.600 | 5.050 | 5.490 | 5.490 | 52,500 |
| 2023-12-07 | 5.270 | 5.270 | 5.160 | 5.160 | 5.160 | 15,000 |
| 2023-12-06 | 4.810 | 5.640 | 4.810 | 5.570 | 5.570 | 154,000 |
| 2023-12-05 | 4.800 | 4.890 | 4.800 | 4.860 | 4.860 | 18,500 |
| 2023-12-04 | 4.890 | 4.890 | 4.760 | 4.790 | 4.790 | 11,000 |
| 2023-12-01 | 4.740 | 4.850 | 4.710 | 4.770 | 4.770 | 28,000 |
| 2023-11-30 | 4.850 | 4.850 | 4.700 | 4.770 | 4.770 | 12,500 |
| 2023-11-29 | 4.850 | 5.000 | 4.850 | 4.910 | 4.910 | 42,000 |
| 2023-11-28 | 4.850 | 4.900 | 4.700 | 4.780 | 4.780 | 22,500 |
| 2023-11-27 | 4.900 | 4.900 | 4.850 | 4.850 | 4.850 | 12,500 |
| 2023-11-24 | 4.990 | 4.990 | 4.860 | 4.990 | 4.990 | 17,000 |
| 2023-11-23 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 1,000 |
| 2023-11-22 | 5.000 | 5.000 | 4.900 | 4.950 | 4.950 | 59,500 |
| 2023-11-21 | 5.130 | 5.130 | 5.000 | 5.000 | 5.000 | 21,000 |
| 2023-11-20 | 4.950 | 5.000 | 4.800 | 5.000 | 5.000 | 31,000 |
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.