LSE Ventures Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	10.000	10.000	8.820	8.820	8.820	567,545
2025-05-07	10.000	10.000	9.820	9.820	9.820	6
2025-05-06	9.600	9.990	9.600	9.820	9.820	255
2025-05-05	10.000	10.000	9.500	9.820	9.820	8,001
2025-05-02	9.780	10.800	9.620	10.390	10.390	3,002
2025-04-30	10.850	10.850	9.900	9.900	9.900	71,657
2025-04-29	9.870	10.400	9.770	10.140	10.140	381,955
2025-04-28	9.700	10.330	9.400	9.400	9.400	15,501
2025-04-25	9.310	9.960	9.310	9.860	9.860	1,701
2025-04-24	9.550	9.750	9.500	9.740	9.740	3,105
2025-04-23	9.760	9.770	9.750	9.750	9.750	7,413
2025-04-22	10.000	10.000	9.660	10.000	10.000	56,128
2025-04-21	11.240	11.240	9.500	10.400	10.400	410,906
2025-04-18	9.860	10.390	9.200	10.300	10.300	22,322
2025-04-17	9.780	10.390	9.750	10.170	10.170	5,960
2025-04-16	9.720	10.850	9.720	9.880	9.880	24,060
2025-04-15	9.710	10.280	9.710	9.890	9.890	40,246
2025-04-14	9.950	10.130	9.560	10.020	10.020	12,004
2025-04-11	9.650	10.330	9.450	9.990	9.990	12,169
2025-04-10	9.750	10.480	9.050	9.900	9.900	26,153
2025-04-09	9.270	10.360	9.250	10.000	10.000	33,910
2025-04-08	10.000	10.350	10.000	10.210	10.210	77,586
2025-04-07	10.020	10.020	9.480	9.990	9.990	306,065
2025-04-04	10.500	10.990	10.260	10.530	10.530	22,242
2025-04-03	10.950	10.980	10.500	10.970	10.970	3,857
2025-03-27	11.400	11.600	10.600	10.700	10.700	615,341
2025-03-26	11.250	11.500	10.780	10.860	10.860	209,319
2025-03-25	9.460	10.990	9.460	10.780	10.780	3,006
2025-03-24	11.250	11.250	10.100	10.500	10.500	38,365
2025-03-21	11.490	11.490	10.510	10.650	10.650	13,955
2025-03-20	10.160	11.150	10.160	10.500	10.500	10,155
2025-03-19	10.120	11.000	10.110	10.530	10.530	35,939
2025-03-18	11.440	11.450	10.500	10.530	10.530	49,091
2025-03-17	11.010	11.440	10.900	11.020	11.020	1,079,765
2025-03-14	10.570	11.900	10.550	11.700	11.700	914,842
2025-03-13	11.020	11.840	11.010	11.010	11.010	25,213
2025-03-12	11.650	11.650	11.110	11.390	11.390	46,595
2025-03-11	10.710	11.550	10.710	11.430	11.430	1,002
2025-03-10	11.110	11.650	11.110	11.270	11.270	1,277
2025-03-07	12.090	12.090	11.000	11.160	11.160	119,215
2025-03-06	12.230	12.230	11.260	11.270	11.270	90,583
2025-03-05	12.900	12.900	10.890	11.480	11.480	12,356
2025-03-04	11.050	11.990	11.010	11.990	11.990	640
2025-03-03	12.000	12.000	11.110	11.150	11.150	10,967
2025-02-28	12.700	12.700	11.700	12.270	12.270	2,491
2025-02-27	12.990	13.000	12.000	12.150	12.150	16,916
2025-02-26	11.400	12.980	11.400	12.430	12.430	53,712
2025-02-25	12.740	12.740	11.410	11.980	11.980	7,677
2025-02-24	12.400	12.400	11.000	11.630	11.630	34,166
2025-02-21	11.510	13.030	11.510	12.000	12.000	50,627
2025-02-20	11.900	11.950	11.700	11.950	11.950	15,005
2025-02-19	12.000	12.000	11.800	12.000	12.000	163
2025-02-18	11.350	12.000	11.300	12.000	12.000	23,025
2025-02-17	11.600	12.500	11.600	12.420	12.420	4,601
2025-02-14	12.990	13.100	11.250	12.500	12.500	17,263
2025-02-13	12.010	12.400	11.900	12.000	12.000	172,608
2025-02-12	12.900	13.100	12.000	12.940	12.940	95,348
2025-02-11	12.500	13.400	12.000	12.700	12.700	38,262
2025-02-10	12.690	12.690	11.010	12.450	12.450	9,403
2025-02-07	12.590	12.590	10.760	11.610	11.610	11,429

← NewerPage 7 of 14 · 802 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.