LSE Capital Limited (PSX:LSECL)
Pakistan
· Delayed Price · Currency is PKR 8.77
-0.23 (-2.56%)
At close: Dec 5, 2025
LSE Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.03 | 9.25 | 8.63 | 8.77 | 8.77 | -2.56% | 1,279,860 |
| Dec 4, 2025 | 9.40 | 9.63 | 8.95 | 9.00 | 9.00 | -3.43% | 1,332,189 |
| Dec 3, 2025 | 9.45 | 10.07 | 9.21 | 9.32 | 9.32 | 1.41% | 9,143,508 |
| Dec 2, 2025 | 8.87 | 9.39 | 8.02 | 9.19 | 9.19 | 5.63% | 1,611,592 |
| Dec 1, 2025 | 8.83 | 8.90 | 8.55 | 8.70 | 8.70 | 4.19% | 1,043,323 |
| Nov 28, 2025 | 8.06 | 8.54 | 8.06 | 8.35 | 8.35 | 5.03% | 410,324 |
| Nov 27, 2025 | 8.19 | 8.19 | 7.90 | 7.95 | 7.95 | -0.62% | 96,686 |
| Nov 26, 2025 | 8.13 | 8.19 | 8.00 | 8.00 | 8.00 | -1.36% | 79,619 |
| Nov 25, 2025 | 8.24 | 8.25 | 8.03 | 8.11 | 8.11 | 0.25% | 130,684 |
| Nov 24, 2025 | 8.40 | 8.65 | 7.78 | 8.09 | 8.09 | -2.53% | 157,968 |
| Nov 21, 2025 | 8.40 | 8.74 | 8.26 | 8.30 | 8.30 | 0.24% | 126,940 |
| Nov 20, 2025 | 8.45 | 8.90 | 8.00 | 8.28 | 8.28 | -2.01% | 582,421 |
| Nov 19, 2025 | 8.62 | 8.62 | 8.30 | 8.45 | 8.45 | 1.56% | 114,352 |
| Nov 18, 2025 | 8.40 | 8.60 | 8.10 | 8.32 | 8.32 | 2.21% | 543,702 |
| Nov 17, 2025 | 8.49 | 8.68 | 8.01 | 8.14 | 8.14 | -1.69% | 439,973 |
| Nov 14, 2025 | 8.11 | 8.68 | 7.90 | 8.28 | 8.28 | 4.02% | 589,163 |
| Nov 13, 2025 | 7.95 | 8.10 | 7.85 | 7.96 | 7.96 | 0.51% | 663,120 |
| Nov 12, 2025 | 8.30 | 8.47 | 7.51 | 7.92 | 7.92 | -4.46% | 1,442,973 |
| Nov 11, 2025 | 8.98 | 8.98 | 8.25 | 8.29 | 8.29 | -6.01% | 1,340,944 |
| Nov 10, 2025 | 9.40 | 10.23 | 8.65 | 8.82 | 8.82 | -4.65% | 6,852,863 |
| Nov 7, 2025 | 8.74 | 9.25 | 8.62 | 9.25 | 9.25 | 12.12% | 5,836,668 |
| Nov 6, 2025 | 7.84 | 8.41 | 7.84 | 8.25 | 8.25 | 7.14% | 1,280,917 |
| Nov 5, 2025 | 7.55 | 7.85 | 7.55 | 7.70 | 7.70 | 0.65% | 121,147 |
| Nov 4, 2025 | 7.65 | 7.95 | 7.45 | 7.65 | 7.65 | -1.42% | 348,340 |
| Nov 3, 2025 | 7.81 | 8.20 | 7.60 | 7.76 | 7.76 | -0.51% | 1,058,682 |
| Oct 31, 2025 | 7.97 | 8.00 | 7.72 | 7.80 | 7.80 | 1.04% | 208,332 |
| Oct 30, 2025 | 7.75 | 8.00 | 7.70 | 7.72 | 7.72 | -0.39% | 143,470 |
| Oct 29, 2025 | 7.34 | 7.82 | 7.34 | 7.75 | 7.75 | 0.39% | 128,583 |
| Oct 28, 2025 | 7.95 | 7.99 | 7.68 | 7.72 | 7.72 | -0.52% | 114,701 |
| Oct 27, 2025 | 7.73 | 8.00 | 7.70 | 7.76 | 7.76 | 0.39% | 227,209 |
| Oct 24, 2025 | 7.85 | 8.10 | 7.61 | 7.73 | 7.73 | -0.13% | 168,494 |
| Oct 23, 2025 | 8.40 | 8.78 | 7.65 | 7.74 | 7.74 | -9.15% | 2,563,585 |
| Oct 22, 2025 | 7.65 | 8.77 | 7.60 | 8.52 | 8.52 | 9.65% | 2,896,988 |
| Oct 21, 2025 | 7.55 | 8.09 | 7.55 | 7.77 | 7.77 | - | 133,053 |
| Oct 20, 2025 | 7.90 | 7.99 | 7.50 | 7.77 | 7.77 | -0.38% | 18,194 |
| Oct 17, 2025 | 7.89 | 8.39 | 7.48 | 7.80 | 7.80 | 4.28% | 19,730 |
| Oct 16, 2025 | 7.70 | 7.95 | 7.42 | 7.48 | 7.48 | -0.80% | 35,750 |
| Oct 15, 2025 | 7.70 | 7.95 | 7.40 | 7.54 | 7.54 | -0.53% | 126,003 |
| Oct 14, 2025 | 7.69 | 7.74 | 7.31 | 7.58 | 7.58 | 1.07% | 56,537 |
| Oct 13, 2025 | 7.60 | 7.74 | 7.25 | 7.50 | 7.50 | -1.32% | 143,787 |
| Oct 10, 2025 | 7.67 | 7.98 | 7.01 | 7.60 | 7.60 | -2.81% | 205,850 |
| Oct 9, 2025 | 7.97 | 8.09 | 7.62 | 7.82 | 7.82 | 2.76% | 460,870 |
| Oct 8, 2025 | 7.61 | 8.19 | 7.40 | 7.61 | 7.61 | -3.18% | 347,053 |
| Oct 7, 2025 | 7.69 | 8.38 | 7.60 | 7.86 | 7.86 | 5.08% | 684,219 |
| Oct 6, 2025 | 7.50 | 7.50 | 7.10 | 7.48 | 7.48 | - | 50,713 |
| Oct 3, 2025 | 7.62 | 7.69 | 7.41 | 7.48 | 7.48 | 0.54% | 25,741 |
| Oct 2, 2025 | 7.60 | 7.60 | 7.40 | 7.44 | 7.44 | 0.13% | 18,242 |
| Oct 1, 2025 | 7.51 | 7.80 | 7.40 | 7.43 | 7.43 | -2.11% | 231,076 |
| Sep 30, 2025 | 7.62 | 7.89 | 7.50 | 7.59 | 7.59 | -1.68% | 176,075 |
| Sep 29, 2025 | 7.99 | 8.00 | 7.66 | 7.72 | 7.72 | -1.91% | 32,476 |
| Sep 26, 2025 | 8.00 | 8.10 | 7.70 | 7.87 | 7.87 | -1.01% | 73,676 |
| Sep 25, 2025 | 7.98 | 8.50 | 7.53 | 7.95 | 7.95 | 4.61% | 1,031,333 |
| Sep 24, 2025 | 7.41 | 7.97 | 7.41 | 7.60 | 7.60 | -2.31% | 34,079 |
| Sep 23, 2025 | 7.60 | 8.12 | 7.51 | 7.78 | 7.78 | 1.97% | 122,608 |
| Sep 22, 2025 | 7.35 | 7.80 | 7.35 | 7.63 | 7.63 | -0.39% | 138,432 |
| Sep 19, 2025 | 7.80 | 7.80 | 7.00 | 7.66 | 7.66 | -1.03% | 430,173 |
| Sep 18, 2025 | 7.49 | 7.86 | 7.40 | 7.74 | 7.74 | 4.31% | 521,146 |
| Sep 17, 2025 | 7.74 | 7.74 | 7.38 | 7.42 | 7.42 | -0.93% | 237,256 |
| Sep 16, 2025 | 7.88 | 7.88 | 7.21 | 7.49 | 7.49 | 2.04% | 42,365 |
| Sep 15, 2025 | 7.69 | 7.69 | 7.30 | 7.34 | 7.34 | -2.39% | 154,899 |
| Sep 12, 2025 | 7.99 | 7.99 | 7.40 | 7.52 | 7.52 | -3.96% | 164,925 |
| Sep 11, 2025 | 7.94 | 8.15 | 7.70 | 7.83 | 7.83 | 0.90% | 336,562 |
| Sep 10, 2025 | 7.85 | 7.99 | 7.50 | 7.76 | 7.76 | 0.78% | 269,390 |
| Sep 9, 2025 | 7.41 | 8.31 | 7.26 | 7.70 | 7.70 | 5.34% | 1,337,235 |
| Sep 8, 2025 | 7.56 | 7.56 | 7.24 | 7.31 | 7.31 | 1.39% | 41,362 |
| Sep 5, 2025 | 7.47 | 7.47 | 7.11 | 7.21 | 7.21 | -1.10% | 14,882 |
| Sep 4, 2025 | 7.37 | 7.50 | 7.23 | 7.29 | 7.29 | 0.69% | 288,280 |
| Sep 3, 2025 | 7.30 | 7.38 | 7.20 | 7.24 | 7.24 | -0.82% | 84,064 |
| Sep 2, 2025 | 7.21 | 7.45 | 7.20 | 7.30 | 7.30 | 0.14% | 122,367 |
| Sep 1, 2025 | 7.37 | 7.37 | 7.03 | 7.29 | 7.29 | 0.55% | 51,096 |
| Aug 29, 2025 | 7.20 | 7.43 | 6.91 | 7.25 | 7.25 | 1.83% | 118,450 |
| Aug 28, 2025 | 7.05 | 7.39 | 6.88 | 7.12 | 7.12 | 1.28% | 52,461 |
| Aug 27, 2025 | 7.45 | 7.45 | 7.00 | 7.03 | 7.03 | -2.90% | 206,169 |
| Aug 26, 2025 | 7.06 | 7.49 | 7.06 | 7.24 | 7.24 | -0.14% | 229,187 |
| Aug 25, 2025 | 7.66 | 7.66 | 7.11 | 7.25 | 7.25 | -4.23% | 322,811 |
| Aug 22, 2025 | 7.82 | 7.82 | 7.50 | 7.57 | 7.57 | 0.93% | 166,395 |
| Aug 21, 2025 | 8.07 | 8.07 | 7.32 | 7.50 | 7.50 | -4.34% | 423,250 |
| Aug 20, 2025 | 7.69 | 8.00 | 7.41 | 7.84 | 7.84 | 4.53% | 670,019 |
| Aug 19, 2025 | 6.92 | 7.70 | 6.91 | 7.50 | 7.50 | 11.28% | 1,577,501 |
| Aug 18, 2025 | 6.74 | 6.89 | 6.66 | 6.74 | 6.74 | 2.59% | 136,630 |
| Aug 15, 2025 | 6.87 | 6.87 | 6.52 | 6.57 | 6.57 | -1.50% | 79,889 |
| Aug 13, 2025 | 6.70 | 6.90 | 6.65 | 6.67 | 6.67 | -3.19% | 185,987 |
| Aug 12, 2025 | 7.14 | 7.15 | 6.71 | 6.89 | 6.89 | -1.01% | 392,195 |
| Aug 11, 2025 | 6.46 | 7.25 | 6.25 | 6.96 | 6.96 | 11.36% | 2,931,129 |
| Aug 8, 2025 | 6.49 | 6.59 | 6.20 | 6.25 | 6.25 | -0.79% | 594,594 |
| Aug 7, 2025 | 6.59 | 6.60 | 6.27 | 6.30 | 6.30 | -2.78% | 323,575 |
| Aug 6, 2025 | 6.50 | 6.82 | 6.30 | 6.48 | 6.48 | 2.21% | 756,266 |
| Aug 5, 2025 | 6.45 | 6.67 | 6.30 | 6.34 | 6.34 | 0.16% | 398,728 |
| Aug 4, 2025 | 6.21 | 6.72 | 6.16 | 6.33 | 6.33 | 2.10% | 305,150 |
| Aug 1, 2025 | 6.16 | 6.40 | 6.15 | 6.20 | 6.20 | 0.49% | 134,107 |
| Jul 31, 2025 | 6.38 | 6.38 | 6.10 | 6.17 | 6.17 | -1.12% | 36,768 |
| Jul 30, 2025 | 6.13 | 6.50 | 5.95 | 6.24 | 6.24 | 4.52% | 161,176 |
| Jul 29, 2025 | 6.01 | 6.24 | 5.95 | 5.97 | 5.97 | -1.00% | 184,794 |
| Jul 28, 2025 | 6.20 | 6.27 | 6.00 | 6.03 | 6.03 | -2.11% | 50,158 |
| Jul 25, 2025 | 6.05 | 6.44 | 6.01 | 6.16 | 6.16 | 1.65% | 17,910 |
| Jul 24, 2025 | 6.40 | 6.40 | 6.00 | 6.06 | 6.06 | -2.73% | 218,752 |
| Jul 23, 2025 | 6.27 | 6.55 | 6.20 | 6.23 | 6.23 | -3.41% | 113,163 |
| Jul 22, 2025 | 6.30 | 6.70 | 6.30 | 6.45 | 6.45 | 1.10% | 408,721 |
| Jul 21, 2025 | 6.69 | 6.80 | 6.26 | 6.38 | 6.38 | -3.19% | 221,860 |
| Jul 18, 2025 | 6.00 | 6.89 | 6.00 | 6.59 | 6.59 | 9.83% | 1,865,102 |