LSE Ventures Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 11.500 | 12.600 | 11.020 | 11.570 | 11.570 | 4,341 |
| 2025-02-04 | 11.400 | 12.700 | 11.400 | 11.500 | 11.500 | 46,868 |
| 2025-02-03 | 12.990 | 12.990 | 11.560 | 12.670 | 12.670 | 51,545 |
| 2025-01-31 | 12.590 | 12.590 | 11.400 | 12.010 | 12.010 | 4,723 |
| 2025-01-30 | 12.990 | 12.990 | 11.010 | 12.600 | 12.600 | 1,097 |
| 2025-01-29 | 13.200 | 13.200 | 12.000 | 12.000 | 12.000 | 102 |
| 2025-01-28 | 12.990 | 12.990 | 11.500 | 12.000 | 12.000 | 40,736 |
| 2025-01-27 | 12.530 | 12.990 | 12.300 | 12.670 | 12.670 | 7,623 |
| 2025-01-24 | 12.980 | 12.980 | 12.800 | 12.800 | 12.800 | 5,001 |
| 2025-01-23 | 13.390 | 13.390 | 12.610 | 12.950 | 12.950 | 14,678 |
| 2025-01-22 | 13.140 | 13.140 | 12.560 | 13.000 | 13.000 | 312,101 |
| 2025-01-21 | 13.000 | 13.150 | 12.520 | 13.000 | 13.000 | 105,841 |
| 2025-01-20 | 13.500 | 13.500 | 12.550 | 12.730 | 12.730 | 16,291 |
| 2025-01-17 | 13.300 | 13.500 | 12.750 | 13.200 | 13.200 | 17,159 |
| 2025-01-16 | 13.000 | 14.200 | 12.520 | 12.840 | 12.840 | 18,140 |
| 2025-01-15 | 12.740 | 14.200 | 12.500 | 12.930 | 12.930 | 45,305 |
| 2025-01-14 | 13.100 | 13.100 | 12.500 | 12.940 | 12.940 | 52,435 |
| 2025-01-13 | 12.950 | 12.960 | 12.500 | 12.500 | 12.500 | 38,171 |
| 2025-01-10 | 11.980 | 13.000 | 11.600 | 12.750 | 12.750 | 18,542 |
| 2025-01-09 | 12.050 | 12.800 | 11.720 | 12.180 | 12.180 | 61,896 |
| 2025-01-08 | 12.050 | 13.450 | 12.050 | 12.250 | 12.250 | 63,010 |
| 2025-01-07 | 12.550 | 13.250 | 12.200 | 12.830 | 12.830 | 9,519 |
| 2025-01-06 | 12.380 | 13.220 | 12.000 | 12.800 | 12.800 | 440,153 |
| 2025-01-03 | 11.990 | 12.420 | 11.600 | 12.390 | 12.390 | 1,068,524 |
| 2025-01-02 | 10.980 | 11.700 | 10.950 | 11.290 | 11.290 | 444,852 |
| 2025-01-01 | 9.510 | 11.170 | 9.510 | 10.730 | 10.730 | 311,793 |
| 2024-12-31 | 9.700 | 10.400 | 9.700 | 10.150 | 10.150 | 65,318 |
| 2024-12-30 | 9.980 | 10.000 | 9.610 | 9.730 | 9.730 | 78,344 |
| 2024-12-27 | 9.500 | 10.000 | 9.450 | 9.900 | 9.900 | 26,003 |
| 2024-12-26 | 9.600 | 10.000 | 9.600 | 9.750 | 9.750 | 89,834 |
| 2024-12-24 | 10.150 | 10.150 | 9.800 | 9.830 | 9.830 | 33,390 |
| 2024-12-23 | 10.200 | 10.200 | 10.070 | 10.140 | 10.140 | 23,201 |
| 2024-12-20 | 9.930 | 10.550 | 9.750 | 9.980 | 9.980 | 57,605 |
| 2024-12-19 | 10.060 | 10.460 | 9.600 | 9.670 | 9.670 | 213,908 |
| 2024-12-18 | 10.380 | 10.760 | 9.350 | 10.260 | 10.260 | 606,187 |
| 2024-12-17 | 9.990 | 10.290 | 9.820 | 10.000 | 10.000 | 457,011 |
| 2024-12-16 | 9.870 | 9.890 | 9.150 | 9.850 | 9.850 | 356,596 |
| 2024-12-13 | 9.990 | 10.000 | 9.500 | 9.620 | 9.620 | 560,865 |
| 2024-12-12 | 10.000 | 10.000 | 9.500 | 9.550 | 9.550 | 178,745 |
| 2024-12-11 | 9.890 | 9.900 | 9.500 | 9.540 | 9.540 | 133,552 |
| 2024-12-10 | 9.800 | 9.990 | 9.300 | 9.800 | 9.800 | 395,058 |
| 2024-12-09 | 10.490 | 10.500 | 9.500 | 9.780 | 9.780 | 616,639 |
| 2024-12-06 | 8.550 | 9.500 | 8.550 | 9.500 | 9.500 | 828,348 |
| 2024-12-05 | 8.690 | 8.900 | 8.250 | 8.500 | 8.500 | 57,963 |
| 2024-12-04 | 8.800 | 8.800 | 7.790 | 8.720 | 8.720 | 17,435 |
| 2024-12-03 | 8.790 | 8.800 | 8.130 | 8.790 | 8.790 | 6,043 |
| 2024-12-02 | 8.490 | 8.900 | 8.100 | 8.500 | 8.500 | 19,255 |
| 2024-11-29 | 8.740 | 8.740 | 7.760 | 8.050 | 8.050 | 104,024 |
| 2024-11-28 | 8.000 | 8.500 | 7.900 | 8.050 | 8.050 | 10,225 |
| 2024-11-27 | 8.490 | 8.500 | 7.800 | 7.960 | 7.960 | 36,955 |
| 2024-11-26 | 8.990 | 8.990 | 8.000 | 8.000 | 8.000 | 94,198 |
| 2024-11-25 | 8.900 | 8.900 | 8.000 | 8.500 | 8.500 | 61,847 |
| 2024-11-22 | 9.000 | 9.000 | 8.210 | 8.700 | 8.700 | 19,198 |
| 2024-11-21 | 8.900 | 8.900 | 8.170 | 8.790 | 8.790 | 10,847 |
| 2024-11-20 | 9.500 | 9.500 | 8.000 | 8.150 | 8.150 | 95,756 |
| 2024-11-19 | 7.990 | 8.900 | 7.800 | 8.780 | 8.780 | 139,715 |
| 2024-11-18 | 8.110 | 8.850 | 7.720 | 7.910 | 7.910 | 166,353 |
| 2024-11-15 | 9.050 | 9.280 | 8.700 | 9.040 | 9.040 | 178,453 |
| 2024-11-14 | 9.830 | 9.830 | 9.000 | 9.010 | 9.010 | 99,135 |
| 2024-11-13 | 9.510 | 9.690 | 9.260 | 9.550 | 9.550 | 132,980 |
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.