LSE Ventures Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 13.340 | 13.880 | 13.060 | 13.400 | 13.400 | 256,053 |
| 2026-07-21 | 13.940 | 13.990 | 13.700 | 13.790 | 13.790 | 477,191 |
| 2026-07-20 | 13.710 | 14.090 | 13.400 | 13.710 | 13.710 | 918,714 |
| 2026-07-17 | 13.800 | 14.100 | 13.450 | 13.910 | 13.910 | 1,362,286 |
| 2026-07-16 | 13.210 | 14.580 | 13.210 | 13.990 | 13.990 | 4,549,847 |
| 2026-07-15 | 12.980 | 13.550 | 12.800 | 13.420 | 13.420 | 2,262,846 |
| 2026-07-14 | 13.470 | 13.700 | 12.320 | 12.610 | 12.610 | 3,944,196 |
| 2026-07-13 | 13.540 | 14.000 | 13.490 | 13.640 | 13.640 | 1,618,549 |
| 2026-07-10 | 14.690 | 14.900 | 13.790 | 14.040 | 14.040 | 3,939,803 |
| 2026-07-09 | 13.500 | 14.670 | 13.300 | 14.530 | 14.530 | 6,621,866 |
| 2026-07-08 | 13.390 | 14.200 | 12.800 | 13.520 | 13.520 | 8,452,439 |
| 2026-07-07 | 12.970 | 13.800 | 12.850 | 13.420 | 13.420 | 7,477,066 |
| 2026-07-06 | 11.500 | 12.680 | 11.450 | 12.680 | 12.680 | 5,528,677 |
| 2026-07-03 | 11.510 | 11.690 | 11.360 | 11.530 | 11.530 | 1,483,415 |
| 2026-07-02 | 11.500 | 11.800 | 11.350 | 11.460 | 11.460 | 3,100,059 |
| 2026-07-01 | 11.240 | 11.600 | 11.200 | 11.370 | 11.370 | 4,021,642 |
| 2026-06-30 | 10.600 | 11.400 | 10.350 | 11.130 | 11.130 | 5,232,377 |
| 2026-06-29 | 10.690 | 10.690 | 10.150 | 10.400 | 10.400 | 1,317,527 |
| 2026-06-24 | 10.690 | 10.700 | 10.400 | 10.550 | 10.550 | 783,650 |
| 2026-06-23 | 10.580 | 10.790 | 10.300 | 10.470 | 10.470 | 1,586,695 |
| 2026-06-22 | 10.790 | 10.790 | 10.200 | 10.300 | 10.300 | 1,881,733 |
| 2026-06-19 | 10.700 | 11.000 | 10.350 | 10.480 | 10.480 | 4,164,633 |
| 2026-06-18 | 10.840 | 10.850 | 10.630 | 10.690 | 10.690 | 1,634,449 |
| 2026-06-17 | 10.100 | 11.210 | 10.100 | 10.920 | 10.920 | 12,448,263 |
| 2026-06-16 | 10.190 | 10.390 | 9.860 | 10.190 | 10.190 | 1,385,567 |
| 2026-06-15 | 10.130 | 10.130 | 9.840 | 9.950 | 9.950 | 1,062,918 |
| 2026-06-12 | 10.150 | 10.150 | 9.760 | 9.820 | 9.820 | 505,635 |
| 2026-06-11 | 10.080 | 10.080 | 9.850 | 9.890 | 9.890 | 616,103 |
| 2026-06-10 | 10.010 | 10.400 | 9.850 | 9.930 | 9.930 | 604,155 |
| 2026-06-09 | 10.200 | 10.480 | 9.830 | 10.010 | 10.010 | 1,622,342 |
| 2026-06-08 | 9.650 | 10.250 | 9.400 | 9.820 | 9.820 | 2,869,730 |
| 2026-06-05 | 9.560 | 9.590 | 9.200 | 9.560 | 9.560 | 675,846 |
| 2026-06-04 | 9.350 | 9.600 | 9.260 | 9.430 | 9.430 | 851,158 |
| 2026-06-03 | 9.210 | 9.470 | 9.120 | 9.340 | 9.340 | 112,786 |
| 2026-06-02 | 9.500 | 9.500 | 9.010 | 9.210 | 9.210 | 320,626 |
| 2026-06-01 | 9.250 | 9.250 | 9.000 | 9.070 | 9.070 | 253,540 |
| 2026-05-29 | 9.250 | 9.300 | 9.010 | 9.170 | 9.170 | 492,425 |
| 2026-05-25 | 9.010 | 9.340 | 9.010 | 9.250 | 9.250 | 528,328 |
| 2026-05-22 | 9.290 | 9.450 | 9.050 | 9.270 | 9.270 | 920,413 |
| 2026-05-21 | 9.100 | 9.350 | 8.940 | 9.150 | 9.150 | 1,566,476 |
| 2026-05-20 | 9.000 | 9.100 | 8.840 | 8.920 | 8.920 | 330,331 |
| 2026-05-19 | 9.210 | 9.210 | 8.900 | 8.930 | 8.930 | 304,299 |
| 2026-05-18 | 9.100 | 9.190 | 8.820 | 8.890 | 8.890 | 494,322 |
| 2026-05-15 | 9.000 | 9.190 | 9.000 | 9.060 | 9.060 | 749,364 |
| 2026-05-14 | 9.410 | 9.570 | 9.050 | 9.100 | 9.100 | 1,460,396 |
| 2026-05-13 | 9.140 | 9.700 | 8.930 | 9.310 | 9.310 | 2,555,848 |
| 2026-05-12 | 9.090 | 9.140 | 8.930 | 9.000 | 9.000 | 310,842 |
| 2026-05-11 | 8.700 | 9.200 | 8.700 | 9.060 | 9.060 | 618,013 |
| 2026-05-08 | 9.000 | 9.090 | 8.800 | 8.940 | 8.940 | 315,165 |
| 2026-05-07 | 9.360 | 9.360 | 9.010 | 9.070 | 9.070 | 577,356 |
| 2026-05-06 | 9.000 | 9.400 | 8.950 | 9.190 | 9.190 | 1,726,770 |
| 2026-05-05 | 8.750 | 8.950 | 8.700 | 8.810 | 8.810 | 222,982 |
| 2026-05-04 | 8.750 | 9.200 | 8.700 | 8.960 | 8.960 | 1,208,641 |
| 2026-04-30 | 8.700 | 8.780 | 8.310 | 8.650 | 8.650 | 902,533 |
| 2026-04-29 | 9.180 | 9.330 | 8.700 | 8.800 | 8.800 | 1,472,692 |
| 2026-04-28 | 9.080 | 9.950 | 9.080 | 9.130 | 9.130 | 6,020,631 |
| 2026-04-27 | 8.920 | 9.450 | 8.620 | 9.010 | 9.010 | 3,552,792 |
| 2026-04-24 | 8.750 | 9.100 | 8.610 | 8.920 | 8.920 | 1,744,725 |
| 2026-04-23 | 8.390 | 9.000 | 8.390 | 8.860 | 8.860 | 1,981,974 |
| 2026-04-22 | 8.250 | 8.480 | 8.250 | 8.370 | 8.370 | 623,072 |
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.