LSE Capital Limited (PSX:LSECL)
Pakistan
· Delayed Price · Currency is PKR 5.41
-0.07 (-1.28%)
At close: Mar 6, 2026
LSE Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5.33 | 5.69 | 5.28 | 5.48 | 5.48 | 3.20% | 1,753,689 |
| Mar 4, 2026 | 5.34 | 5.49 | 5.18 | 5.31 | 5.31 | -0.19% | 1,497,706 |
| Mar 3, 2026 | 5.02 | 5.45 | 5.02 | 5.32 | 5.32 | 5.56% | 635,287 |
| Mar 2, 2026 | 5.25 | 5.87 | 4.97 | 5.04 | 5.04 | -13.10% | 1,120,385 |
| Feb 27, 2026 | 5.80 | 5.95 | 5.71 | 5.80 | 5.80 | -1.69% | 614,741 |
| Feb 26, 2026 | 5.99 | 6.15 | 5.60 | 5.90 | 5.90 | -1.50% | 2,031,321 |
| Feb 25, 2026 | 6.01 | 6.16 | 5.95 | 5.99 | 5.99 | 0.34% | 1,196,742 |
| Feb 24, 2026 | 5.99 | 6.16 | 5.70 | 5.97 | 5.97 | 1.88% | 1,356,654 |
| Feb 23, 2026 | 6.19 | 6.28 | 5.70 | 5.86 | 5.86 | -2.33% | 3,868,344 |
| Feb 20, 2026 | 5.92 | 6.14 | 5.78 | 6.00 | 6.00 | 1.35% | 724,559 |
| Feb 19, 2026 | 6.22 | 6.31 | 5.52 | 5.92 | 5.92 | -4.05% | 1,393,475 |
| Feb 18, 2026 | 6.19 | 6.27 | 6.10 | 6.17 | 6.17 | 1.31% | 1,555,615 |
| Feb 17, 2026 | 6.18 | 6.28 | 5.91 | 6.09 | 6.09 | -0.65% | 2,253,609 |
| Feb 16, 2026 | 6.31 | 6.50 | 6.00 | 6.13 | 6.13 | -2.85% | 3,186,370 |
| Feb 13, 2026 | 6.26 | 6.72 | 6.06 | 6.31 | 6.31 | 2.94% | 8,418,657 |
| Feb 12, 2026 | 5.99 | 6.34 | 5.87 | 6.13 | 6.13 | 5.15% | 6,176,914 |
| Feb 11, 2026 | 6.02 | 6.06 | 5.80 | 5.83 | 5.83 | -2.83% | 4,234,786 |
| Feb 10, 2026 | 6.11 | 6.15 | 5.91 | 6.00 | 6.00 | -0.66% | 1,475,699 |
| Feb 9, 2026 | 6.15 | 6.21 | 5.99 | 6.04 | 6.04 | -1.63% | 1,931,792 |
| Feb 6, 2026 | 6.35 | 6.40 | 5.33 | 6.14 | 6.07 | -1.76% | 6,524,196 |
| Feb 4, 2026 | 6.20 | 6.35 | 6.03 | 6.25 | 6.18 | 1.79% | 6,751,500 |
| Feb 3, 2026 | 6.10 | 6.22 | 6.04 | 6.14 | 6.07 | 0.99% | 3,434,388 |
| Feb 2, 2026 | 5.86 | 6.25 | 5.85 | 6.08 | 6.01 | 5.37% | 4,831,113 |
| Jan 30, 2026 | 6.06 | 6.20 | 5.21 | 5.77 | 5.70 | -4.79% | 3,903,082 |
| Jan 29, 2026 | 6.09 | 6.25 | 5.96 | 6.06 | 5.99 | 1.00% | 5,425,714 |
| Jan 28, 2026 | 6.23 | 6.25 | 5.81 | 6.00 | 5.93 | -1.64% | 6,215,391 |
| Jan 27, 2026 | 5.95 | 6.40 | 5.95 | 6.10 | 6.03 | 5.17% | 14,166,200 |
| Jan 26, 2026 | 5.50 | 6.20 | 5.50 | 5.80 | 5.73 | 5.26% | 9,547,940 |
| Jan 23, 2026 | 5.70 | 5.90 | 5.47 | 5.51 | 5.44 | -1.61% | 1,639,097 |
| Jan 22, 2026 | 5.35 | 5.99 | 5.31 | 5.60 | 5.53 | 4.87% | 6,134,533 |
| Jan 21, 2026 | 5.55 | 5.60 | 5.31 | 5.34 | 5.28 | -3.61% | 2,309,332 |
| Jan 20, 2026 | 5.61 | 5.70 | 5.50 | 5.54 | 5.47 | -0.72% | 795,899 |
| Jan 19, 2026 | 5.50 | 5.80 | 5.50 | 5.58 | 5.51 | 2.76% | 2,628,699 |
| Jan 16, 2026 | 5.45 | 5.78 | 5.39 | 5.43 | 5.37 | 2.45% | 4,587,460 |
| Jan 15, 2026 | 5.24 | 5.49 | 5.06 | 5.30 | 5.24 | 0.95% | 1,033,702 |
| Jan 14, 2026 | 5.74 | 5.90 | 5.15 | 5.25 | 5.19 | -7.08% | 5,426,380 |
| Jan 13, 2026 | 5.94 | 5.94 | 5.51 | 5.65 | 5.58 | -3.25% | 1,886,497 |
| Jan 12, 2026 | 6.04 | 6.14 | 5.81 | 5.84 | 5.77 | -4.58% | 8,145,925 |
| Jan 9, 2026 | 6.00 | 6.30 | 5.90 | 6.12 | 6.05 | 2.34% | 10,114,510 |
| Jan 8, 2026 | 6.00 | 6.33 | 5.85 | 5.98 | 5.91 | 0.17% | 8,382,050 |
| Jan 7, 2026 | 5.95 | 6.47 | 5.80 | 5.97 | 5.90 | 1.36% | 15,703,660 |
| Jan 6, 2026 | 5.80 | 5.99 | 5.60 | 5.89 | 5.82 | 2.79% | 2,401,539 |
| Jan 5, 2026 | 5.70 | 6.15 | 5.60 | 5.73 | 5.66 | 0.53% | 7,132,448 |
| Jan 2, 2026 | 5.98 | 6.11 | 5.60 | 5.70 | 5.63 | -4.20% | 4,889,039 |
| Jan 1, 2026 | 5.24 | 6.19 | 5.24 | 5.95 | 5.88 | 14.64% | 46,343,930 |
| Dec 31, 2025 | 5.40 | 5.49 | 5.15 | 5.19 | 5.13 | -1.52% | 3,190,496 |
| Dec 30, 2025 | 5.04 | 5.36 | 4.81 | 5.27 | 5.21 | 7.99% | 4,296,811 |
| Dec 29, 2025 | 5.24 | 5.35 | 4.75 | 4.88 | 4.82 | -5.61% | 4,584,588 |
| Dec 26, 2025 | 5.71 | 5.95 | 5.06 | 5.17 | 5.11 | -9.14% | 18,570,320 |
| Dec 24, 2025 | 4.83 | 5.69 | 4.75 | 5.69 | 5.62 | 21.32% | 37,023,290 |
| Dec 23, 2025 | 4.52 | 5.00 | 4.46 | 4.69 | 4.63 | 5.63% | 6,623,032 |
| Dec 22, 2025 | 4.40 | 4.60 | 4.31 | 4.44 | 4.39 | 1.14% | 2,323,355 |
| Dec 19, 2025 | 4.56 | 4.65 | 4.33 | 4.39 | 4.34 | -2.88% | 1,066,218 |
| Dec 18, 2025 | 4.54 | 4.70 | 4.48 | 4.52 | 4.47 | 1.35% | 772,934 |
| Dec 17, 2025 | 4.66 | 4.66 | 4.40 | 4.46 | 4.41 | -1.98% | 1,451,743 |
| Dec 16, 2025 | 4.70 | 4.75 | 4.50 | 4.55 | 4.50 | -1.73% | 2,371,229 |
| Dec 15, 2025 | 4.96 | 4.98 | 4.57 | 4.63 | 4.58 | -4.34% | 4,466,993 |
| Dec 12, 2025 | 4.85 | 4.89 | 4.53 | 4.84 | 4.78 | 2.98% | 20,300,760 |
| Dec 11, 2025 | 4.72 | 4.74 | 4.63 | 4.70 | 4.64 | 0.75% | 1,661,868 |
| Dec 10, 2025 | 4.72 | 4.83 | 4.64 | 4.67 | 4.61 | 1.08% | 5,085,736 |
| Dec 9, 2025 | 4.55 | 4.65 | 4.54 | 4.62 | 4.56 | 1.65% | 1,837,300 |
| Dec 8, 2025 | 4.50 | 4.65 | 4.31 | 4.54 | 4.49 | 3.53% | 2,536,938 |
| Dec 5, 2025 | 4.52 | 4.63 | 4.32 | 4.39 | 4.33 | -2.56% | 2,559,720 |
| Dec 4, 2025 | 4.70 | 4.82 | 4.48 | 4.50 | 4.45 | -3.43% | 2,664,378 |
| Dec 3, 2025 | 4.73 | 5.04 | 4.61 | 4.66 | 4.60 | 1.41% | 18,287,016 |
| Dec 2, 2025 | 4.44 | 4.70 | 4.01 | 4.60 | 4.54 | 5.63% | 3,223,184 |
| Dec 1, 2025 | 4.42 | 4.45 | 4.28 | 4.35 | 4.30 | 4.19% | 2,086,646 |
| Nov 28, 2025 | 4.03 | 4.27 | 4.03 | 4.18 | 4.13 | 5.03% | 820,648 |
| Nov 27, 2025 | 4.10 | 4.10 | 3.95 | 3.98 | 3.93 | -0.62% | 193,372 |
| Nov 26, 2025 | 4.07 | 4.10 | 4.00 | 4.00 | 3.95 | -1.36% | 159,238 |
| Nov 25, 2025 | 4.12 | 4.13 | 4.02 | 4.06 | 4.01 | 0.25% | 261,368 |
| Nov 24, 2025 | 4.20 | 4.33 | 3.89 | 4.05 | 4.00 | -2.53% | 315,936 |
| Nov 21, 2025 | 4.20 | 4.37 | 4.13 | 4.15 | 4.10 | 0.24% | 253,880 |
| Nov 20, 2025 | 4.23 | 4.45 | 4.00 | 4.14 | 4.09 | -2.01% | 1,164,842 |
| Nov 19, 2025 | 4.31 | 4.31 | 4.15 | 4.23 | 4.17 | 1.56% | 228,704 |
| Nov 18, 2025 | 4.20 | 4.30 | 4.05 | 4.16 | 4.11 | 2.21% | 1,087,404 |
| Nov 17, 2025 | 4.25 | 4.34 | 4.01 | 4.07 | 4.02 | -1.69% | 879,946 |
| Nov 14, 2025 | 4.06 | 4.34 | 3.95 | 4.14 | 4.09 | 4.02% | 1,178,326 |
| Nov 13, 2025 | 3.98 | 4.05 | 3.93 | 3.98 | 3.93 | 0.51% | 1,326,240 |
| Nov 12, 2025 | 4.15 | 4.24 | 3.76 | 3.96 | 3.91 | -4.46% | 2,885,946 |
| Nov 11, 2025 | 4.49 | 4.49 | 4.13 | 4.15 | 4.10 | -6.01% | 2,681,888 |
| Nov 10, 2025 | 4.70 | 5.12 | 4.33 | 4.41 | 4.36 | -4.65% | 13,705,726 |
| Nov 7, 2025 | 4.37 | 4.63 | 4.31 | 4.63 | 4.57 | 12.12% | 11,673,336 |
| Nov 6, 2025 | 3.92 | 4.21 | 3.92 | 4.13 | 4.08 | 7.14% | 2,561,834 |
| Nov 5, 2025 | 3.78 | 3.93 | 3.78 | 3.85 | 3.80 | 0.65% | 242,294 |
| Nov 4, 2025 | 3.83 | 3.98 | 3.73 | 3.83 | 3.78 | -1.42% | 696,680 |
| Nov 3, 2025 | 3.91 | 4.10 | 3.80 | 3.88 | 3.83 | -0.51% | 2,117,364 |
| Oct 31, 2025 | 3.99 | 4.00 | 3.86 | 3.90 | 3.85 | 1.04% | 416,664 |
| Oct 30, 2025 | 3.88 | 4.00 | 3.85 | 3.86 | 3.81 | -0.39% | 286,940 |
| Oct 29, 2025 | 3.67 | 3.91 | 3.67 | 3.88 | 3.83 | 0.39% | 257,166 |
| Oct 28, 2025 | 3.98 | 4.00 | 3.84 | 3.86 | 3.81 | -0.52% | 229,402 |
| Oct 27, 2025 | 3.87 | 4.00 | 3.85 | 3.88 | 3.83 | 0.39% | 454,418 |
| Oct 24, 2025 | 3.93 | 4.05 | 3.81 | 3.87 | 3.82 | -0.13% | 336,988 |
| Oct 23, 2025 | 4.20 | 4.39 | 3.83 | 3.87 | 3.82 | -9.15% | 5,127,170 |
| Oct 22, 2025 | 3.83 | 4.39 | 3.80 | 4.26 | 4.21 | 9.65% | 5,793,976 |
| Oct 21, 2025 | 3.78 | 4.05 | 3.78 | 3.89 | 3.84 | - | 266,106 |
| Oct 20, 2025 | 3.95 | 4.00 | 3.75 | 3.89 | 3.84 | -0.38% | 36,388 |
| Oct 17, 2025 | 3.95 | 4.20 | 3.74 | 3.90 | 3.85 | 4.28% | 39,460 |
| Oct 16, 2025 | 3.85 | 3.98 | 3.71 | 3.74 | 3.70 | -0.80% | 71,500 |
| Oct 15, 2025 | 3.85 | 3.98 | 3.70 | 3.77 | 3.73 | -0.53% | 252,006 |