LSE Ventures Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	12.700	13.000	12.630	12.640	12.640	161,461
2025-08-05	12.500	13.000	12.500	12.840	12.840	184,542
2025-08-04	12.980	12.990	12.500	12.500	12.500	55,572
2025-08-01	12.450	12.950	12.450	12.670	12.670	731,575
2025-07-31	11.640	12.300	11.500	12.050	12.050	149,546
2025-07-30	11.950	11.990	11.500	11.500	11.500	116,739
2025-07-29	11.850	11.850	11.530	11.530	11.530	5,041
2025-07-28	11.600	11.960	11.100	11.700	11.700	44,527
2025-07-25	12.490	12.490	11.500	11.500	11.500	71,263
2025-07-24	11.660	12.390	11.460	11.960	11.960	495,902
2025-07-23	11.960	11.960	11.500	11.500	11.500	167
2025-07-22	11.310	11.980	11.310	11.500	11.500	153,603
2025-07-21	11.990	11.990	11.600	11.950	11.950	802,003
2025-07-18	11.500	12.050	11.150	11.500	11.500	90,125
2025-07-17	11.800	11.800	11.020	11.110	11.110	16,983
2025-07-16	10.550	11.790	10.550	11.400	11.400	4,050
2025-07-15	11.990	11.990	11.300	11.410	11.410	9,221
2025-07-14	11.950	11.990	11.060	11.990	11.990	70,550
2025-07-11	12.000	12.100	11.010	11.800	11.800	5,924
2025-07-10	12.000	12.250	11.610	11.990	11.990	5,803
2025-07-09	11.940	11.950	11.940	11.940	11.940	5,498
2025-07-08	12.940	12.940	11.500	11.860	11.860	14,895
2025-07-07	12.000	12.250	11.910	12.050	12.050	587,450
2025-07-04	12.930	12.930	11.310	12.040	12.040	387,060
2025-07-03	11.990	11.990	10.600	11.790	11.790	59,934
2025-07-02	11.550	11.890	11.500	11.500	11.500	2,153
2025-07-01	11.990	11.990	11.500	11.540	11.540	149,211
2025-06-30	11.350	11.860	11.000	11.500	11.500	349,596
2025-06-27	11.500	11.500	10.200	10.850	10.850	211,349
2025-06-26	9.610	11.000	9.610	10.500	10.500	193,999
2025-06-25	10.190	10.190	9.660	10.000	10.000	13,244
2025-06-24	10.480	10.480	9.570	10.000	10.000	27,124
2025-06-23	10.000	10.000	9.200	9.590	9.590	32,413
2025-06-20	9.120	10.800	9.120	10.000	10.000	24,068
2025-06-19	9.490	10.390	9.490	9.990	9.990	49,767
2025-06-18	10.990	10.990	9.950	9.950	9.950	11,158
2025-06-17	10.000	10.440	10.000	10.100	10.100	436,234
2025-06-16	10.890	10.900	9.420	10.650	10.650	84,203
2025-06-13	9.500	11.350	9.500	10.380	10.380	34,535
2025-06-12	10.750	10.750	10.000	10.510	10.510	43,916
2025-06-11	10.840	10.840	9.700	10.350	10.350	2,602
2025-06-10	10.750	10.750	10.680	10.690	10.690	551
2025-06-05	9.850	10.750	9.850	10.300	10.300	56,315
2025-06-04	10.540	10.700	10.300	10.590	10.590	14,000
2025-06-03	10.600	10.600	10.000	10.500	10.500	45,001
2025-06-02	10.990	10.990	10.300	10.380	10.380	36,000
2025-05-30	10.900	10.900	10.000	10.540	10.540	127,465
2025-05-29	11.400	11.400	10.600	10.630	10.630	201,293
2025-05-27	11.690	11.740	10.850	10.980	10.980	550,047
2025-05-26	11.750	12.010	11.250	11.590	11.590	140,890
2025-05-23	11.460	11.750	11.000	11.230	11.230	105,033
2025-05-22	11.800	11.800	11.000	11.460	11.460	152,946
2025-05-21	11.250	12.150	11.250	11.570	11.570	279,697
2025-05-20	10.890	11.570	10.600	11.240	11.240	495,564
2025-05-19	9.030	10.520	9.030	10.520	10.520	620,856
2025-05-16	10.690	10.690	9.500	9.520	9.520	4,016
2025-05-15	8.850	10.290	8.850	9.890	9.890	10,339
2025-05-14	9.580	10.290	9.540	9.610	9.610	13,005
2025-05-13	10.550	10.550	9.540	10.010	10.010	6,784
2025-05-12	10.690	10.690	10.000	10.000	10.000	342,029

← NewerPage 6 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.