LSE Ventures Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	4.990	5.000	4.900	4.900	4.900	123,500
2023-11-16	5.020	5.020	4.900	4.910	4.910	107,000
2023-11-15	4.800	5.200	4.800	4.950	4.950	370,000
2023-11-14	4.950	5.240	4.950	5.210	5.210	38,500
2023-11-13	5.110	5.200	4.510	5.180	5.180	58,500
2023-11-10	5.160	5.220	5.100	5.110	5.110	49,000
2023-11-08	5.210	5.390	5.210	5.250	5.250	8,500
2023-11-07	5.270	5.420	5.200	5.240	5.240	76,000
2023-11-06	5.400	5.440	5.250	5.280	5.280	37,000
2023-11-03	5.610	5.900	5.300	5.540	5.540	362,500
2023-11-02	5.620	5.990	5.500	5.870	5.870	43,000
2023-11-01	5.720	6.000	5.500	5.920	5.920	58,500
2023-10-31	5.810	6.000	5.700	5.970	5.970	61,000
2023-10-30	5.850	6.090	5.850	6.000	6.000	2,000
2023-10-27	5.810	6.000	5.810	6.000	6.000	3,000
2023-10-26	6.040	6.040	5.900	5.900	5.900	9,000
2023-10-25	6.010	6.300	5.910	6.230	6.230	33,000
2023-10-24	6.300	6.370	5.810	6.300	6.300	101,500
2023-10-23	6.250	6.940	5.850	6.250	6.250	167,500
2023-10-20	6.020	6.400	6.000	6.030	6.030	35,500
2023-10-19	6.390	6.390	6.000	6.360	6.360	71,000
2023-10-18	6.500	6.510	6.360	6.390	6.390	19,000
2023-10-17	6.500	7.000	6.400	6.850	6.850	123,000
2023-10-16	6.500	6.580	6.400	6.400	6.400	34,000
2023-10-13	6.500	6.600	6.500	6.600	6.600	27,000
2023-10-12	6.500	6.690	6.500	6.520	6.520	33,500
2023-10-11	6.890	6.890	6.400	6.440	6.440	28,500
2023-10-10	6.400	6.790	6.400	6.790	6.790	4,500
2023-10-09	6.600	6.600	6.100	6.470	6.470	49,500
2023-10-06	6.800	7.150	6.250	7.000	7.000	390,500
2023-10-05	6.750	6.750	6.510	6.690	6.690	13,000
2023-10-04	6.440	6.890	6.440	6.850	6.850	52,000
2023-10-03	6.200	6.440	6.150	6.440	6.440	26,500
2023-10-02	6.500	6.500	6.490	6.490	6.490	6,000
2023-09-27	6.880	6.900	6.650	6.650	6.650	15,000
2023-09-21	6.790	6.790	6.790	6.790	6.790	500
2023-09-18	6.870	6.870	6.350	6.350	6.350	1,000
2023-09-14	6.770	6.770	6.770	6.770	6.770	1,000
2023-09-13	6.510	6.510	6.450	6.450	6.450	43,000
2023-09-12	6.360	6.750	6.100	6.390	6.390	15,500
2023-09-04	7.390	7.400	6.650	6.650	6.650	22,000
2023-09-01	6.850	6.950	6.500	6.940	6.940	53,500
2023-08-31	7.200	7.200	6.360	6.360	6.360	46,000
2023-08-30	6.750	6.790	6.250	6.370	6.370	104,500
2023-08-29	6.250	6.250	6.250	6.250	6.250	1,000
2023-08-28	6.500	6.510	6.500	6.500	6.500	57,500
2023-08-25	6.510	6.510	6.500	6.500	6.500	80,000
2023-08-24	6.600	6.600	6.600	6.600	6.600	500
2023-08-23	5.990	6.790	5.990	6.780	6.780	74,000
2023-08-22	6.250	6.800	6.250	6.500	6.500	10,000
2023-08-18	7.000	7.250	6.500	6.540	6.540	107,000
2023-08-17	6.800	6.900	6.500	6.520	6.520	109,000
2023-08-16	6.740	7.000	6.300	6.770	6.770	19,000
2023-08-15	6.970	6.970	6.450	6.580	6.580	10,500
2023-08-11	6.650	6.650	6.650	6.650	6.650	5,000
2023-08-10	6.500	6.800	6.500	6.780	6.780	6,000
2023-08-09	6.000	6.500	6.000	6.470	6.470	41,500
2023-08-08	6.050	6.300	6.000	6.000	6.000	25,000
2023-08-07	5.950	6.000	5.950	6.000	6.000	1,000
2023-08-03	6.410	6.500	6.300	6.300	6.300	124,500

← NewerPage 13 of 14 · 803 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.