LSE Ventures Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 7.090 | 7.130 | 6.820 | 6.990 | 6.990 | 1,277,201 |
| 2026-01-21 | 7.000 | 7.090 | 6.820 | 6.930 | 6.930 | 1,093,151 |
| 2026-01-20 | 7.000 | 7.070 | 6.810 | 6.910 | 6.910 | 1,250,458 |
| 2026-01-19 | 7.190 | 7.250 | 6.910 | 6.960 | 6.960 | 2,719,526 |
| 2026-01-16 | 7.320 | 7.490 | 7.110 | 7.190 | 7.190 | 1,293,676 |
| 2026-01-15 | 7.110 | 7.250 | 6.910 | 7.210 | 7.210 | 666,304 |
| 2026-01-14 | 7.230 | 7.500 | 6.900 | 7.020 | 7.020 | 1,094,030 |
| 2026-01-13 | 7.500 | 7.500 | 7.250 | 7.280 | 7.280 | 487,190 |
| 2026-01-12 | 7.360 | 7.700 | 7.170 | 7.330 | 7.330 | 1,188,692 |
| 2026-01-09 | 7.600 | 7.750 | 7.350 | 7.470 | 7.470 | 1,161,759 |
| 2026-01-08 | 7.890 | 8.150 | 7.410 | 7.570 | 7.570 | 10,291,371 |
| 2026-01-07 | 6.930 | 7.820 | 6.760 | 7.650 | 7.650 | 5,293,272 |
| 2026-01-06 | 6.870 | 6.940 | 6.780 | 6.850 | 6.850 | 1,012,027 |
| 2026-01-05 | 6.950 | 6.990 | 6.710 | 6.800 | 6.800 | 826,673 |
| 2026-01-02 | 6.780 | 6.900 | 6.600 | 6.820 | 6.820 | 1,039,181 |
| 2026-01-01 | 6.670 | 6.950 | 6.600 | 6.760 | 6.760 | 4,014,841 |
| 2025-12-31 | 6.900 | 6.900 | 6.460 | 6.510 | 6.510 | 2,530,520 |
| 2025-12-30 | 6.500 | 7.000 | 6.500 | 6.770 | 6.770 | 963,762 |
| 2025-12-29 | 7.070 | 7.330 | 6.800 | 6.850 | 6.850 | 709,025 |
| 2025-12-26 | 7.500 | 7.500 | 7.000 | 7.070 | 7.070 | 1,317,303 |
| 2025-12-24 | 7.770 | 7.770 | 7.010 | 7.410 | 7.410 | 2,337,005 |
| 2025-12-23 | 7.300 | 8.090 | 7.300 | 7.640 | 7.640 | 13,150,160 |
| 2025-12-22 | 6.250 | 7.420 | 6.250 | 7.280 | 7.280 | 4,370,751 |
| 2025-12-19 | 6.840 | 6.840 | 6.360 | 6.440 | 6.440 | 854,293 |
| 2025-12-18 | 6.850 | 6.860 | 6.630 | 6.790 | 6.790 | 219,549 |
| 2025-12-17 | 7.000 | 7.000 | 6.500 | 6.720 | 6.720 | 907,611 |
| 2025-12-16 | 7.060 | 7.160 | 6.860 | 6.960 | 6.960 | 319,349 |
| 2025-12-15 | 7.250 | 7.380 | 7.000 | 7.060 | 7.060 | 730,008 |
| 2025-12-12 | 7.300 | 7.400 | 7.150 | 7.280 | 7.280 | 555,817 |
| 2025-12-11 | 7.240 | 7.300 | 7.150 | 7.200 | 7.200 | 316,092 |
| 2025-12-10 | 7.250 | 7.390 | 7.150 | 7.190 | 7.190 | 672,767 |
| 2025-12-09 | 6.974 | 7.061 | 6.829 | 7.003 | 7.003 | 337,733 |
| 2025-12-08 | 6.935 | 7.342 | 6.926 | 6.955 | 6.955 | 942,832 |
| 2025-12-05 | 7.490 | 7.700 | 7.310 | 7.460 | 7.460 | 993,859 |
| 2025-12-04 | 7.480 | 7.590 | 7.310 | 7.340 | 7.340 | 386,323 |
| 2025-12-03 | 7.930 | 7.950 | 7.410 | 7.460 | 7.460 | 1,329,785 |
| 2025-12-02 | 8.220 | 8.350 | 7.010 | 7.730 | 7.730 | 1,765,644 |
| 2025-12-01 | 7.900 | 8.370 | 7.710 | 8.010 | 8.010 | 3,698,646 |
| 2025-11-28 | 6.840 | 7.600 | 6.750 | 7.480 | 7.480 | 1,355,719 |
| 2025-11-27 | 6.780 | 6.850 | 6.600 | 6.760 | 6.760 | 521,674 |
| 2025-11-26 | 6.950 | 6.950 | 6.560 | 6.660 | 6.660 | 594,471 |
| 2025-11-25 | 7.370 | 7.370 | 6.800 | 6.860 | 6.860 | 1,396,422 |
| 2025-11-24 | 7.410 | 7.410 | 7.200 | 7.290 | 7.290 | 325,869 |
| 2025-11-21 | 7.790 | 7.790 | 7.200 | 7.390 | 7.390 | 843,255 |
| 2025-11-20 | 7.660 | 7.800 | 7.550 | 7.630 | 7.630 | 603,808 |
| 2025-11-19 | 7.930 | 8.060 | 7.640 | 7.700 | 7.700 | 1,344,131 |
| 2025-11-18 | 8.320 | 8.700 | 8.280 | 8.380 | 8.380 | 2,912,828 |
| 2025-11-17 | 8.450 | 8.730 | 8.260 | 8.340 | 8.340 | 3,608,510 |
| 2025-11-14 | 7.880 | 8.770 | 7.520 | 8.350 | 8.350 | 3,610,015 |
| 2025-11-13 | 8.100 | 8.100 | 7.500 | 7.770 | 7.770 | 1,682,440 |
| 2025-11-12 | 8.100 | 8.370 | 7.710 | 7.940 | 7.940 | 3,539,149 |
| 2025-11-11 | 8.410 | 8.540 | 8.010 | 8.070 | 8.070 | 4,058,994 |
| 2025-11-10 | 9.390 | 9.770 | 7.870 | 8.480 | 8.480 | 25,698,711 |
| 2025-11-07 | 8.750 | 8.770 | 8.340 | 8.770 | 8.770 | 7,222,377 |
| 2025-11-06 | 7.010 | 7.770 | 7.010 | 7.770 | 7.770 | 12,947,088 |
| 2025-11-05 | 6.160 | 6.950 | 6.000 | 6.770 | 6.770 | 9,368,472 |
| 2025-11-04 | 6.190 | 6.190 | 5.920 | 6.000 | 6.000 | 1,559,499 |
| 2025-11-03 | 6.230 | 6.940 | 5.990 | 6.000 | 6.000 | 1,004,825 |
| 2025-10-31 | 6.170 | 6.270 | 5.600 | 6.150 | 6.150 | 39,826 |
| 2025-10-30 | 6.000 | 6.180 | 5.850 | 5.880 | 5.880 | 110,757 |
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.