LSE Ventures Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 8.500 | 8.650 | 8.350 | 8.390 | 8.390 | 951,830 |
| 2026-04-20 | 9.130 | 9.130 | 8.250 | 8.390 | 8.390 | 3,874,753 |
| 2026-04-17 | 9.300 | 9.450 | 8.800 | 8.940 | 8.940 | 3,614,322 |
| 2026-04-16 | 8.560 | 9.450 | 8.250 | 9.120 | 9.120 | 8,969,630 |
| 2026-04-15 | 8.500 | 9.000 | 8.440 | 8.540 | 8.540 | 2,260,848 |
| 2026-04-14 | 8.380 | 8.380 | 8.010 | 8.310 | 8.310 | 968,545 |
| 2026-04-13 | 7.710 | 8.000 | 7.700 | 7.900 | 7.900 | 474,309 |
| 2026-04-10 | 7.830 | 8.080 | 7.830 | 8.000 | 8.000 | 519,927 |
| 2026-04-09 | 8.440 | 8.450 | 7.740 | 7.820 | 7.820 | 1,667,986 |
| 2026-04-08 | 8.200 | 8.490 | 8.000 | 8.350 | 8.350 | 2,073,518 |
| 2026-04-07 | 7.610 | 7.900 | 7.610 | 7.790 | 7.790 | 930,443 |
| 2026-04-06 | 7.740 | 7.850 | 7.600 | 7.690 | 7.690 | 901,627 |
| 2026-04-03 | 7.490 | 7.870 | 7.480 | 7.530 | 7.530 | 943,049 |
| 2026-04-02 | 7.480 | 7.700 | 7.400 | 7.480 | 7.480 | 740,802 |
| 2026-04-01 | 7.560 | 7.900 | 7.560 | 7.670 | 7.670 | 1,223,670 |
| 2026-03-31 | 7.800 | 7.800 | 7.450 | 7.500 | 7.500 | 1,106,123 |
| 2026-03-30 | 7.220 | 7.900 | 7.220 | 7.510 | 7.510 | 2,171,895 |
| 2026-03-27 | 7.630 | 7.630 | 7.050 | 7.220 | 7.220 | 175,625 |
| 2026-03-26 | 7.600 | 7.790 | 7.390 | 7.400 | 7.400 | 463,111 |
| 2026-03-25 | 7.400 | 7.980 | 7.400 | 7.590 | 7.590 | 1,529,224 |
| 2026-03-24 | 6.940 | 7.390 | 6.860 | 7.300 | 7.300 | 1,387,327 |
| 2026-03-19 | 6.900 | 6.900 | 6.630 | 6.800 | 6.800 | 595,537 |
| 2026-03-18 | 7.000 | 7.000 | 6.650 | 6.720 | 6.720 | 844,754 |
| 2026-03-17 | 6.900 | 6.900 | 6.610 | 6.840 | 6.840 | 89,546 |
| 2026-03-16 | 6.890 | 6.980 | 6.760 | 6.810 | 6.810 | 358,253 |
| 2026-03-13 | 6.900 | 7.090 | 6.660 | 7.000 | 7.000 | 256,912 |
| 2026-03-12 | 6.590 | 7.260 | 6.410 | 6.980 | 6.980 | 1,481,916 |
| 2026-03-11 | 6.900 | 6.960 | 6.440 | 6.590 | 6.590 | 1,053,055 |
| 2026-03-10 | 7.000 | 7.530 | 6.200 | 6.790 | 6.790 | 1,612,599 |
| 2026-03-09 | 7.300 | 7.680 | 6.600 | 6.650 | 6.650 | 812,049 |
| 2026-03-06 | 7.520 | 7.890 | 7.350 | 7.470 | 7.470 | 571,889 |
| 2026-03-05 | 7.820 | 8.040 | 7.550 | 7.670 | 7.670 | 1,306,926 |
| 2026-03-04 | 7.410 | 7.950 | 7.410 | 7.760 | 7.760 | 290,537 |
| 2026-03-03 | 7.250 | 8.200 | 7.210 | 7.480 | 7.480 | 1,325,937 |
| 2026-03-02 | 7.980 | 8.490 | 7.980 | 7.980 | 7.980 | 923,277 |
| 2026-02-27 | 8.500 | 9.180 | 8.110 | 8.980 | 8.980 | 1,450,464 |
| 2026-02-26 | 8.400 | 8.800 | 8.300 | 8.460 | 8.460 | 569,089 |
| 2026-02-25 | 8.490 | 9.000 | 8.350 | 8.520 | 8.520 | 2,853,256 |
| 2026-02-24 | 8.100 | 8.520 | 7.500 | 8.210 | 8.210 | 859,776 |
| 2026-02-23 | 9.190 | 9.400 | 8.190 | 8.210 | 8.210 | 2,212,755 |
| 2026-02-20 | 9.570 | 9.700 | 8.990 | 9.190 | 9.190 | 758,125 |
| 2026-02-19 | 10.000 | 10.000 | 9.400 | 9.500 | 9.500 | 694,678 |
| 2026-02-18 | 9.910 | 10.350 | 9.860 | 9.920 | 9.920 | 2,404,513 |
| 2026-02-17 | 10.300 | 10.300 | 9.540 | 9.900 | 9.900 | 2,805,454 |
| 2026-02-16 | 10.740 | 11.100 | 10.050 | 10.170 | 10.170 | 5,188,847 |
| 2026-02-13 | 10.570 | 10.990 | 10.000 | 10.670 | 10.670 | 5,313,812 |
| 2026-02-12 | 10.440 | 10.720 | 10.060 | 10.270 | 10.270 | 3,186,812 |
| 2026-02-11 | 10.590 | 10.750 | 10.050 | 10.290 | 10.290 | 4,112,752 |
| 2026-02-10 | 11.500 | 11.650 | 10.470 | 10.570 | 10.570 | 12,467,470 |
| 2026-02-09 | 10.500 | 11.230 | 10.350 | 11.040 | 11.040 | 14,713,650 |
| 2026-02-06 | 10.900 | 11.250 | 10.200 | 10.530 | 10.530 | 10,565,852 |
| 2026-02-04 | 10.760 | 11.230 | 10.490 | 10.690 | 10.690 | 14,516,635 |
| 2026-02-03 | 9.640 | 10.610 | 9.610 | 10.580 | 10.580 | 19,528,770 |
| 2026-02-02 | 10.600 | 10.700 | 9.270 | 9.610 | 9.610 | 7,768,538 |
| 2026-01-30 | 11.000 | 11.700 | 9.780 | 10.300 | 10.300 | 22,134,686 |
| 2026-01-29 | 10.250 | 10.880 | 10.000 | 10.870 | 10.870 | 17,820,342 |
| 2026-01-28 | 9.290 | 9.940 | 8.260 | 9.880 | 9.880 | 35,223,650 |
| 2026-01-27 | 8.940 | 8.940 | 8.940 | 8.940 | 8.940 | 4,309,040 |
| 2026-01-26 | 6.940 | 7.940 | 6.940 | 7.940 | 7.940 | 6,989,606 |
| 2026-01-23 | 6.990 | 7.100 | 6.900 | 6.940 | 6.940 | 389,551 |
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.