LSE Ventures Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 6.230 | 6.230 | 5.910 | 5.990 | 5.990 | 60,579 |
| 2025-10-28 | 6.180 | 6.180 | 5.900 | 5.900 | 5.900 | 244,817 |
| 2025-10-27 | 6.000 | 6.210 | 5.900 | 5.980 | 5.980 | 135,713 |
| 2025-10-24 | 6.110 | 6.330 | 5.960 | 5.960 | 5.960 | 237,436 |
| 2025-10-23 | 6.840 | 6.840 | 6.000 | 6.020 | 6.020 | 344,701 |
| 2025-10-22 | 6.250 | 6.750 | 5.920 | 6.610 | 6.610 | 1,160,463 |
| 2025-10-21 | 6.080 | 6.300 | 5.950 | 6.010 | 6.010 | 216,824 |
| 2025-10-20 | 6.180 | 6.180 | 5.900 | 5.950 | 5.950 | 193,755 |
| 2025-10-17 | 6.180 | 6.180 | 5.900 | 6.000 | 6.000 | 76,641 |
| 2025-10-16 | 6.190 | 6.190 | 5.900 | 5.930 | 5.930 | 404,312 |
| 2025-10-15 | 6.300 | 6.310 | 5.920 | 6.000 | 6.000 | 2,367,477 |
| 2025-10-14 | 6.450 | 6.450 | 6.000 | 6.110 | 6.110 | 187,863 |
| 2025-10-13 | 6.700 | 6.700 | 5.560 | 6.270 | 6.270 | 239,224 |
| 2025-10-10 | 6.690 | 6.970 | 6.310 | 6.560 | 6.560 | 209,270 |
| 2025-10-09 | 6.750 | 6.750 | 6.380 | 6.660 | 6.660 | 59,971 |
| 2025-10-08 | 6.500 | 6.690 | 6.210 | 6.410 | 6.410 | 164,876 |
| 2025-10-07 | 6.480 | 6.840 | 6.470 | 6.650 | 6.650 | 29,241 |
| 2025-10-06 | 6.600 | 6.600 | 6.450 | 6.470 | 6.470 | 95,111 |
| 2025-10-03 | 6.670 | 6.900 | 6.500 | 6.540 | 6.540 | 187,864 |
| 2025-10-02 | 6.930 | 6.990 | 6.650 | 6.660 | 6.660 | 154,235 |
| 2025-10-01 | 6.840 | 7.000 | 6.600 | 6.810 | 6.810 | 132,313 |
| 2025-09-30 | 6.720 | 7.000 | 6.720 | 6.770 | 6.770 | 61,762 |
| 2025-09-29 | 7.000 | 7.000 | 6.700 | 6.790 | 6.790 | 178,306 |
| 2025-09-26 | 6.930 | 7.080 | 6.900 | 7.000 | 7.000 | 50,961 |
| 2025-09-25 | 7.090 | 7.090 | 6.920 | 6.920 | 6.920 | 29,152 |
| 2025-09-24 | 7.000 | 7.300 | 6.940 | 6.990 | 6.990 | 142,107 |
| 2025-09-23 | 7.240 | 7.240 | 6.900 | 6.970 | 6.970 | 416,579 |
| 2025-09-22 | 7.200 | 7.300 | 7.050 | 7.060 | 7.060 | 81,800 |
| 2025-09-19 | 7.380 | 7.380 | 7.050 | 7.180 | 7.180 | 138,338 |
| 2025-09-18 | 7.240 | 7.240 | 7.020 | 7.200 | 7.200 | 28,554 |
| 2025-09-17 | 7.350 | 7.450 | 7.150 | 7.170 | 7.170 | 184,235 |
| 2025-09-16 | 7.490 | 7.490 | 7.000 | 7.130 | 7.130 | 143,834 |
| 2025-09-15 | 6.990 | 7.360 | 6.520 | 7.120 | 7.120 | 681,306 |
| 2025-09-12 | 7.490 | 7.490 | 6.500 | 6.870 | 6.870 | 291,641 |
| 2025-09-11 | 7.460 | 7.480 | 7.240 | 7.360 | 7.360 | 163,229 |
| 2025-09-10 | 7.430 | 7.950 | 7.200 | 7.450 | 7.450 | 953,052 |
| 2025-09-09 | 7.420 | 7.500 | 7.160 | 7.250 | 7.250 | 131,670 |
| 2025-09-08 | 7.260 | 7.390 | 7.160 | 7.190 | 7.190 | 188,198 |
| 2025-09-05 | 7.220 | 7.490 | 7.200 | 7.230 | 7.230 | 97,251 |
| 2025-09-04 | 7.490 | 7.750 | 7.160 | 7.380 | 7.380 | 890,640 |
| 2025-09-03 | 7.160 | 7.850 | 7.160 | 7.350 | 7.350 | 172,239 |
| 2025-09-02 | 7.150 | 7.950 | 7.150 | 7.520 | 7.520 | 176,580 |
| 2025-09-01 | 7.750 | 7.900 | 6.960 | 7.670 | 7.670 | 340,403 |
| 2025-08-29 | 14.950 | 15.240 | 14.600 | 15.000 | 15.000 | 148,782 |
| 2025-08-28 | 14.950 | 15.000 | 14.450 | 14.830 | 14.830 | 142,046 |
| 2025-08-27 | 15.500 | 16.150 | 14.150 | 14.150 | 14.150 | 1,789,881 |
| 2025-08-26 | 7.700 | 8.000 | 7.275 | 7.860 | 7.860 | 930,826 |
| 2025-08-25 | 7.245 | 7.725 | 7.240 | 7.605 | 7.605 | 1,190,160 |
| 2025-08-22 | 13.900 | 14.200 | 13.760 | 14.110 | 14.110 | 290,022 |
| 2025-08-21 | 13.980 | 14.650 | 13.720 | 13.950 | 13.950 | 546,029 |
| 2025-08-20 | 13.300 | 14.490 | 13.300 | 13.980 | 13.980 | 492,314 |
| 2025-08-19 | 14.200 | 14.500 | 13.000 | 13.760 | 13.760 | 258,552 |
| 2025-08-18 | 13.490 | 14.330 | 13.490 | 13.690 | 13.690 | 304,977 |
| 2025-08-15 | 13.960 | 13.990 | 13.100 | 13.360 | 13.360 | 175,900 |
| 2025-08-13 | 12.890 | 13.760 | 12.810 | 13.610 | 13.610 | 1,025,212 |
| 2025-08-12 | 12.950 | 13.190 | 12.100 | 12.510 | 12.510 | 190,927 |
| 2025-08-11 | 12.880 | 13.490 | 12.610 | 12.850 | 12.850 | 231,185 |
| 2025-08-08 | 12.980 | 12.980 | 12.000 | 12.480 | 12.480 | 93,008 |
| 2025-08-07 | 12.950 | 12.990 | 12.700 | 12.700 | 12.700 | 7,492 |
| 2025-08-06 | 12.700 | 13.000 | 12.630 | 12.640 | 12.640 | 161,461 |
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.