LSE Ventures Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 9.510 | 9.690 | 9.260 | 9.550 | 9.550 | 132,980 |
| 2024-11-12 | 10.000 | 10.000 | 9.500 | 9.510 | 9.510 | 39,844 |
| 2024-11-11 | 10.020 | 10.300 | 9.500 | 9.780 | 9.780 | 193,514 |
| 2024-11-08 | 9.650 | 10.100 | 9.220 | 10.020 | 10.020 | 78,027 |
| 2024-11-07 | 9.430 | 9.600 | 9.060 | 9.470 | 9.470 | 50,057 |
| 2024-11-06 | 8.940 | 9.500 | 8.660 | 9.430 | 9.430 | 715,896 |
| 2024-11-05 | 8.250 | 8.970 | 8.250 | 8.750 | 8.750 | 729,199 |
| 2024-11-04 | 7.900 | 8.250 | 7.200 | 7.970 | 7.970 | 1,143,681 |
| 2024-11-01 | 7.720 | 7.750 | 7.720 | 7.740 | 7.740 | 2,500 |
| 2024-10-31 | 7.500 | 7.590 | 7.360 | 7.560 | 7.560 | 62,267 |
| 2024-10-30 | 7.590 | 7.650 | 7.400 | 7.460 | 7.460 | 126,103 |
| 2024-10-29 | 7.900 | 7.900 | 7.500 | 7.500 | 7.500 | 39,508 |
| 2024-10-28 | 6.710 | 7.890 | 6.700 | 7.500 | 7.500 | 118,200 |
| 2024-10-25 | 7.510 | 7.690 | 7.500 | 7.600 | 7.600 | 27,090 |
| 2024-10-24 | 7.740 | 7.750 | 7.500 | 7.610 | 7.610 | 185,701 |
| 2024-10-23 | 7.500 | 7.800 | 7.500 | 7.500 | 7.500 | 100,159 |
| 2024-10-22 | 7.740 | 7.750 | 7.500 | 7.500 | 7.500 | 75,500 |
| 2024-10-21 | 7.700 | 7.780 | 7.500 | 7.600 | 7.600 | 80,399 |
| 2024-10-18 | 7.770 | 7.770 | 7.500 | 7.500 | 7.500 | 100 |
| 2024-10-17 | 7.530 | 7.800 | 7.500 | 7.500 | 7.500 | 98,589 |
| 2024-10-16 | 7.310 | 7.800 | 7.310 | 7.700 | 7.700 | 6,050 |
| 2024-10-15 | 7.310 | 7.890 | 7.210 | 7.890 | 7.890 | 3,000 |
| 2024-10-14 | 7.980 | 7.980 | 6.980 | 7.890 | 7.890 | 19,500 |
| 2024-10-11 | 7.900 | 7.900 | 7.300 | 7.440 | 7.440 | 801 |
| 2024-10-10 | 7.890 | 7.900 | 7.890 | 7.900 | 7.900 | 500 |
| 2024-10-09 | 7.890 | 7.890 | 7.600 | 7.600 | 7.600 | 114,427 |
| 2024-10-08 | 7.980 | 8.000 | 7.600 | 7.600 | 7.600 | 130,366 |
| 2024-10-07 | 7.500 | 7.690 | 7.500 | 7.660 | 7.660 | 39,900 |
| 2024-10-04 | 7.600 | 7.900 | 7.510 | 7.510 | 7.510 | 6,395 |
| 2024-10-03 | 7.750 | 7.890 | 7.500 | 7.890 | 7.890 | 64,200 |
| 2024-10-02 | 7.940 | 7.940 | 7.750 | 7.750 | 7.750 | 48,680 |
| 2024-10-01 | 7.860 | 7.990 | 7.750 | 7.760 | 7.760 | 114,441 |
| 2024-09-30 | 7.900 | 8.090 | 7.700 | 7.700 | 7.700 | 23,746 |
| 2024-09-27 | 8.150 | 8.150 | 7.700 | 7.900 | 7.900 | 152,746 |
| 2024-09-26 | 7.860 | 8.100 | 7.800 | 7.880 | 7.880 | 33,796 |
| 2024-09-25 | 8.000 | 8.200 | 7.600 | 8.080 | 8.080 | 264,926 |
| 2024-09-24 | 7.840 | 8.000 | 7.520 | 7.960 | 7.960 | 182,200 |
| 2024-09-23 | 7.240 | 7.990 | 7.010 | 7.850 | 7.850 | 618,130 |
| 2024-09-20 | 7.240 | 7.250 | 7.000 | 7.000 | 7.000 | 148,612 |
| 2024-09-19 | 7.000 | 7.180 | 7.000 | 7.180 | 7.180 | 32,500 |
| 2024-09-18 | 6.950 | 7.050 | 6.950 | 7.010 | 7.010 | 38,311 |
| 2024-09-16 | 6.990 | 7.240 | 6.990 | 7.000 | 7.000 | 60,100 |
| 2024-09-13 | 7.400 | 7.400 | 6.950 | 7.000 | 7.000 | 76,211 |
| 2024-09-12 | 7.250 | 7.300 | 6.860 | 6.970 | 6.970 | 208,704 |
| 2024-09-11 | 7.400 | 7.400 | 7.010 | 7.170 | 7.170 | 87,620 |
| 2024-09-10 | 7.010 | 7.170 | 7.000 | 7.000 | 7.000 | 100,001 |
| 2024-09-09 | 7.400 | 7.400 | 7.000 | 7.020 | 7.020 | 219,009 |
| 2024-09-06 | 7.200 | 7.350 | 6.980 | 7.350 | 7.350 | 53,641 |
| 2024-09-05 | 6.790 | 7.200 | 6.790 | 7.200 | 7.200 | 50,182 |
| 2024-09-04 | 6.650 | 6.800 | 6.510 | 6.630 | 6.630 | 58,840 |
| 2024-09-03 | 6.740 | 6.750 | 6.230 | 6.500 | 6.500 | 18,871 |
| 2024-09-02 | 6.590 | 6.750 | 6.460 | 6.650 | 6.650 | 32,001 |
| 2024-08-30 | 6.350 | 6.600 | 6.210 | 6.500 | 6.500 | 82,459 |
| 2024-08-29 | 5.900 | 6.400 | 5.900 | 6.020 | 6.020 | 149,546 |
| 2024-08-28 | 6.000 | 6.380 | 6.000 | 6.080 | 6.080 | 39,512 |
| 2024-08-27 | 5.980 | 6.240 | 5.980 | 6.150 | 6.150 | 11,810 |
| 2024-08-26 | 5.810 | 6.000 | 5.550 | 5.830 | 5.830 | 149,737 |
| 2024-08-23 | 5.610 | 5.820 | 5.610 | 5.810 | 5.810 | 50,700 |
| 2024-08-22 | 5.590 | 5.790 | 5.210 | 5.700 | 5.700 | 25,449 |
| 2024-08-21 | 5.370 | 5.640 | 5.210 | 5.470 | 5.470 | 62,151 |
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.