LSE Financial Services Ltd. (PSX:LSEFSL)
Pakistan
· Delayed Price · Currency is PKR 16.61
-1.85 (-10.02%)
At close: Apr 28, 2026
LSE Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16.82 | 19.91 | 16.61 | 16.61 | 16.61 | -10.02% | 86,526 |
| Apr 27, 2026 | 21.99 | 21.99 | 18.46 | 18.46 | 18.46 | -10.00% | 98,728 |
| Apr 24, 2026 | 19.47 | 20.89 | 18.17 | 20.51 | 20.51 | 8.00% | 11,260 |
| Apr 23, 2026 | 18.99 | 19.15 | 17.90 | 18.99 | 18.99 | 9.01% | 6,325 |
| Apr 22, 2026 | 15.60 | 17.97 | 15.01 | 17.42 | 17.42 | 6.61% | 13,291 |
| Apr 21, 2026 | 16.45 | 16.45 | 15.30 | 16.34 | 16.34 | 6.10% | 3,430 |
| Apr 20, 2026 | 15.46 | 15.48 | 14.26 | 15.40 | 15.40 | 9.45% | 12,380 |
| Apr 17, 2026 | 15.50 | 16.24 | 14.00 | 14.07 | 14.07 | -6.07% | 2,014 |
| Apr 16, 2026 | 15.00 | 15.01 | 14.70 | 14.98 | 14.98 | 2.81% | 4,659 |
| Apr 15, 2026 | 15.00 | 15.80 | 14.70 | 14.57 | 14.57 | - | 38 |
| Apr 14, 2026 | 15.00 | 15.25 | 14.50 | 14.57 | 14.57 | 0.21% | 1,078 |
| Apr 13, 2026 | 14.55 | 15.00 | 14.55 | 14.54 | 14.54 | - | 3,016 |
| Apr 10, 2026 | 15.49 | 15.49 | 14.50 | 14.54 | 14.54 | - | 224 |
| Apr 9, 2026 | 14.99 | 16.22 | 14.35 | 14.54 | 14.54 | -2.94% | 2,689 |
| Apr 8, 2026 | 15.00 | 15.46 | 14.38 | 14.98 | 14.98 | 6.32% | 1,895 |
| Apr 7, 2026 | 14.70 | 14.70 | 14.59 | 14.09 | 14.09 | - | 343 |
| Apr 6, 2026 | 13.00 | 14.28 | 13.00 | 14.09 | 14.09 | 8.30% | 2,422 |
| Apr 3, 2026 | 12.50 | 14.63 | 12.50 | 13.01 | 13.01 | -2.18% | 7,124 |
| Apr 2, 2026 | 13.73 | 13.73 | 12.51 | 13.30 | 13.30 | 1.45% | 1,256 |
| Apr 1, 2026 | 12.15 | 13.15 | 12.15 | 13.11 | 13.11 | -0.68% | 13,637 |
| Mar 31, 2026 | 12.95 | 13.20 | 12.50 | 13.20 | 13.20 | 10.00% | 3,741 |
| Mar 30, 2026 | 12.10 | 12.74 | 12.00 | 12.00 | 12.00 | -0.08% | 5,655 |
| Mar 27, 2026 | 12.02 | 13.85 | 11.72 | 12.01 | 12.01 | -7.04% | 5,066 |
| Mar 26, 2026 | 13.65 | 13.65 | 12.50 | 12.92 | 12.92 | - | 254 |
| Mar 25, 2026 | 12.97 | 13.45 | 12.01 | 12.92 | 12.92 | 3.03% | 4,821 |
| Mar 24, 2026 | 11.31 | 12.99 | 11.31 | 12.54 | 12.54 | 4.59% | 905 |
| Mar 19, 2026 | 13.50 | 13.50 | 11.80 | 11.99 | 11.99 | -7.84% | 47,066 |
| Mar 18, 2026 | 13.00 | 13.97 | 13.00 | 13.01 | 13.01 | - | 11 |
| Mar 17, 2026 | 12.00 | 13.29 | 12.00 | 13.01 | 13.01 | - | 271 |
| Mar 16, 2026 | 13.50 | 14.00 | 13.00 | 13.01 | 13.01 | -3.63% | 2,521 |
| Mar 13, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 2.43% | 1,300 |
| Mar 12, 2026 | 14.00 | 14.22 | 13.00 | 13.18 | 13.18 | 0.23% | 710 |
| Mar 11, 2026 | 14.89 | 14.89 | 13.00 | 13.15 | 13.15 | -3.52% | 7,666 |
| Mar 10, 2026 | 12.55 | 14.39 | 12.55 | 13.63 | 13.63 | - | 103 |
| Mar 9, 2026 | 13.70 | 13.95 | 13.70 | 13.63 | 13.63 | - | 108 |
| Mar 6, 2026 | 14.85 | 14.85 | 14.77 | 13.63 | 13.63 | - | 114 |
| Mar 5, 2026 | 13.96 | 14.00 | 12.25 | 13.63 | 13.63 | 4.44% | 10,621 |
| Mar 4, 2026 | 12.36 | 14.85 | 12.36 | 13.05 | 13.05 | -3.33% | 9,823 |
| Mar 3, 2026 | 13.90 | 13.93 | 12.00 | 13.50 | 13.50 | 6.64% | 9,909 |
| Mar 2, 2026 | 14.00 | 14.00 | 12.66 | 12.66 | 12.66 | -10.02% | 5,876 |
| Feb 27, 2026 | 15.74 | 15.74 | 13.87 | 14.07 | 14.07 | -1.68% | 5,129 |
| Feb 26, 2026 | 15.03 | 15.99 | 13.85 | 14.31 | 14.31 | -4.79% | 7,888 |
| Feb 25, 2026 | 16.00 | 16.00 | 15.03 | 15.03 | 15.03 | - | 404 |
| Feb 24, 2026 | 16.70 | 16.70 | 15.03 | 15.03 | 15.03 | -10.00% | 7,070 |
| Feb 23, 2026 | 17.05 | 18.90 | 16.63 | 16.70 | 16.70 | -9.63% | 6,281 |
| Feb 20, 2026 | 19.45 | 19.45 | 16.45 | 18.48 | 18.48 | 2.50% | 1,022 |
| Feb 19, 2026 | 18.00 | 18.98 | 18.00 | 18.03 | 18.03 | -3.63% | 1,049 |
| Feb 18, 2026 | 19.99 | 19.99 | 17.51 | 18.71 | 18.71 | -0.90% | 14,984 |
| Feb 17, 2026 | 18.00 | 18.88 | 18.00 | 18.88 | 18.88 | 9.70% | 1,519 |
| Feb 16, 2026 | 20.37 | 20.37 | 17.12 | 17.21 | 17.21 | -9.47% | 5,405 |
| Feb 13, 2026 | 19.21 | 19.85 | 19.00 | 19.01 | 19.01 | -4.57% | 4,095 |
| Feb 12, 2026 | 20.01 | 20.88 | 19.80 | 19.92 | 19.92 | -3.95% | 1,299 |
| Feb 10, 2026 | 21.89 | 21.89 | 19.01 | 20.74 | 20.74 | 3.49% | 8,219 |
| Feb 9, 2026 | 21.51 | 21.51 | 20.00 | 20.04 | 20.04 | -0.60% | 1,752 |
| Feb 6, 2026 | 21.80 | 21.80 | 20.12 | 20.16 | 20.16 | -1.66% | 1,037 |
| Feb 4, 2026 | 20.30 | 21.00 | 20.25 | 20.50 | 20.50 | -5.22% | 11,044 |
| Feb 3, 2026 | 21.33 | 21.89 | 20.15 | 21.63 | 21.63 | 1.26% | 1,661 |
| Feb 2, 2026 | 21.00 | 21.39 | 21.00 | 21.36 | 21.36 | - | 258 |
| Jan 30, 2026 | 21.01 | 21.47 | 21.01 | 21.36 | 21.36 | - | 29 |
| Jan 29, 2026 | 21.45 | 21.49 | 20.71 | 21.36 | 21.36 | 1.33% | 4,892 |
| Jan 28, 2026 | 20.99 | 21.98 | 19.00 | 21.08 | 21.08 | 1.15% | 60,522 |
| Jan 27, 2026 | 23.97 | 23.97 | 20.44 | 20.84 | 20.84 | -8.23% | 172,241 |
| Jan 26, 2026 | 23.86 | 26.26 | 22.13 | 22.71 | 22.71 | -4.86% | 26,313 |
| Jan 23, 2026 | 25.42 | 25.42 | 23.15 | 23.87 | 23.87 | -0.42% | 869 |
| Jan 22, 2026 | 25.05 | 25.05 | 24.01 | 23.97 | 23.97 | - | 262 |
| Jan 21, 2026 | 24.57 | 24.57 | 24.24 | 23.97 | 23.97 | - | 565 |
| Jan 20, 2026 | 25.49 | 25.94 | 23.74 | 23.97 | 23.97 | 1.65% | 4,359 |
| Jan 19, 2026 | 24.44 | 24.44 | 23.58 | 23.58 | 23.58 | - | 366 |
| Jan 16, 2026 | 25.49 | 25.95 | 23.52 | 23.58 | 23.58 | -2.00% | 2,899 |
| Jan 15, 2026 | 25.90 | 25.90 | 23.56 | 24.06 | 24.06 | - | 326 |
| Jan 14, 2026 | 26.99 | 26.99 | 23.40 | 24.06 | 24.06 | -3.37% | 4,204 |
| Jan 13, 2026 | 26.24 | 26.99 | 23.83 | 24.90 | 24.90 | 1.18% | 2,402 |
| Jan 12, 2026 | 26.29 | 26.29 | 24.50 | 24.61 | 24.61 | -3.41% | 17,206 |
| Jan 9, 2026 | 27.09 | 27.09 | 25.80 | 25.48 | 25.48 | - | 131 |
| Jan 8, 2026 | 25.93 | 26.28 | 24.48 | 25.48 | 25.48 | 6.48% | 3,140 |
| Jan 7, 2026 | 23.95 | 23.98 | 22.25 | 23.93 | 23.93 | 2.66% | 5,260 |
| Jan 6, 2026 | 23.89 | 25.47 | 22.32 | 23.31 | 23.31 | 0.43% | 15,555 |
| Jan 5, 2026 | 24.95 | 24.95 | 23.11 | 23.21 | 23.21 | -0.56% | 8,361 |
| Jan 2, 2026 | 22.11 | 25.35 | 22.11 | 23.34 | 23.34 | 0.73% | 4,602 |
| Jan 1, 2026 | 22.60 | 24.20 | 22.60 | 23.17 | 23.17 | -4.61% | 25,318 |
| Dec 31, 2025 | 24.89 | 24.89 | 22.61 | 24.29 | 24.29 | -2.10% | 5,136 |
| Dec 30, 2025 | 24.81 | 24.81 | 24.68 | 24.81 | 24.81 | 3.25% | 519 |
| Dec 29, 2025 | 24.97 | 26.47 | 24.00 | 24.03 | 24.03 | -0.33% | 54,342 |
| Dec 26, 2025 | 25.50 | 25.99 | 24.10 | 24.11 | 24.11 | -4.51% | 4,608 |
| Dec 24, 2025 | 23.01 | 25.30 | 23.00 | 25.25 | 25.25 | 9.78% | 87,456 |
| Dec 23, 2025 | 23.15 | 26.24 | 23.00 | 23.00 | 23.00 | -10.02% | 18,919 |
| Dec 22, 2025 | 26.00 | 26.00 | 25.82 | 25.56 | 25.56 | - | 609 |
| Dec 19, 2025 | 27.00 | 28.00 | 24.06 | 25.56 | 25.56 | - | 908 |
| Dec 18, 2025 | 23.16 | 25.67 | 23.15 | 25.56 | 25.56 | 8.81% | 3,191 |
| Dec 17, 2025 | 22.82 | 23.70 | 22.51 | 23.49 | 23.49 | -6.08% | 6,432 |
| Dec 16, 2025 | 23.62 | 26.23 | 23.62 | 25.01 | 25.01 | -4.25% | 1,321 |
| Dec 15, 2025 | 25.65 | 30.00 | 25.57 | 26.12 | 26.12 | 21.49% | 24,841 |
| Dec 12, 2025 | 21.01 | 23.75 | 21.00 | 21.50 | 21.50 | -2.05% | 7,203 |
| Dec 10, 2025 | 21.58 | 22.75 | 21.58 | 21.95 | 21.95 | -4.52% | 1,176 |
| Dec 9, 2025 | 21.50 | 23.01 | 21.50 | 22.99 | 22.99 | 1.37% | 3,202 |
| Dec 8, 2025 | 22.70 | 22.89 | 22.50 | 22.68 | 22.68 | - | 2,403 |
| Dec 5, 2025 | 21.52 | 23.64 | 21.52 | 22.68 | 22.68 | 5.54% | 24,497 |
| Dec 4, 2025 | 21.50 | 23.00 | 21.00 | 21.49 | 21.49 | -4.95% | 4,171 |
| Dec 3, 2025 | 26.08 | 26.08 | 21.81 | 22.61 | 22.61 | -4.64% | 70,091 |
| Dec 2, 2025 | 23.49 | 23.71 | 23.31 | 23.71 | 23.71 | 10.02% | 6,747 |