LSE Ventures Limited (PSX:LSEVL)
Pakistan
· Delayed Price · Currency is PKR 7.67
-0.09 (-1.16%)
At close: Mar 5, 2026
LSE Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7.82 | 8.04 | 7.55 | 7.67 | 7.67 | -1.16% | 1,306,926 |
| Mar 4, 2026 | 7.41 | 7.95 | 7.41 | 7.76 | 7.76 | 3.74% | 290,537 |
| Mar 3, 2026 | 7.25 | 8.20 | 7.21 | 7.48 | 7.48 | -6.27% | 1,325,937 |
| Mar 2, 2026 | 7.98 | 8.49 | 7.98 | 7.98 | 7.98 | -11.14% | 923,277 |
| Feb 27, 2026 | 8.50 | 9.18 | 8.11 | 8.98 | 8.98 | 6.15% | 1,450,464 |
| Feb 26, 2026 | 8.40 | 8.80 | 8.30 | 8.46 | 8.46 | -0.70% | 569,089 |
| Feb 25, 2026 | 8.49 | 9.00 | 8.35 | 8.52 | 8.52 | 3.78% | 2,853,256 |
| Feb 24, 2026 | 8.10 | 8.52 | 7.50 | 8.21 | 8.21 | - | 859,776 |
| Feb 23, 2026 | 9.19 | 9.40 | 8.19 | 8.21 | 8.21 | -10.66% | 2,212,755 |
| Feb 20, 2026 | 9.57 | 9.70 | 8.99 | 9.19 | 9.19 | -3.26% | 758,125 |
| Feb 19, 2026 | 10.00 | 10.00 | 9.40 | 9.50 | 9.50 | -4.23% | 694,678 |
| Feb 18, 2026 | 9.91 | 10.35 | 9.86 | 9.92 | 9.92 | 0.20% | 2,404,513 |
| Feb 17, 2026 | 10.30 | 10.30 | 9.54 | 9.90 | 9.90 | -2.65% | 2,805,454 |
| Feb 16, 2026 | 10.74 | 11.10 | 10.05 | 10.17 | 10.17 | -4.69% | 5,188,847 |
| Feb 13, 2026 | 10.57 | 10.99 | 10.00 | 10.67 | 10.67 | 3.89% | 5,313,812 |
| Feb 12, 2026 | 10.44 | 10.72 | 10.06 | 10.27 | 10.27 | -0.19% | 3,186,812 |
| Feb 11, 2026 | 10.59 | 10.75 | 10.05 | 10.29 | 10.29 | -2.65% | 4,112,752 |
| Feb 10, 2026 | 11.50 | 11.65 | 10.47 | 10.57 | 10.57 | -4.26% | 12,467,470 |
| Feb 9, 2026 | 10.50 | 11.23 | 10.35 | 11.04 | 11.04 | 4.84% | 14,713,650 |
| Feb 6, 2026 | 10.90 | 11.25 | 10.20 | 10.53 | 10.53 | -1.50% | 10,565,850 |
| Feb 4, 2026 | 10.76 | 11.23 | 10.49 | 10.69 | 10.69 | 1.04% | 14,516,630 |
| Feb 3, 2026 | 9.64 | 10.61 | 9.61 | 10.58 | 10.58 | 10.09% | 19,528,770 |
| Feb 2, 2026 | 10.60 | 10.70 | 9.27 | 9.61 | 9.61 | -6.70% | 7,768,538 |
| Jan 30, 2026 | 11.00 | 11.70 | 9.78 | 10.30 | 10.30 | -5.24% | 22,134,680 |
| Jan 29, 2026 | 10.25 | 10.88 | 10.00 | 10.87 | 10.87 | 10.02% | 17,820,340 |
| Jan 28, 2026 | 9.29 | 9.94 | 8.26 | 9.88 | 9.88 | 10.51% | 35,223,650 |
| Jan 27, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 12.59% | 4,309,040 |
| Jan 26, 2026 | 6.94 | 7.94 | 6.94 | 7.94 | 7.94 | 14.41% | 6,989,606 |
| Jan 23, 2026 | 6.99 | 7.10 | 6.90 | 6.94 | 6.94 | -0.72% | 389,551 |
| Jan 22, 2026 | 7.09 | 7.13 | 6.82 | 6.99 | 6.99 | 0.87% | 1,277,201 |
| Jan 21, 2026 | 7.00 | 7.09 | 6.82 | 6.93 | 6.93 | 0.29% | 1,093,151 |
| Jan 20, 2026 | 7.00 | 7.07 | 6.81 | 6.91 | 6.91 | -0.72% | 1,250,458 |
| Jan 19, 2026 | 7.19 | 7.25 | 6.91 | 6.96 | 6.96 | -3.20% | 2,719,526 |
| Jan 16, 2026 | 7.32 | 7.49 | 7.11 | 7.19 | 7.19 | -0.28% | 1,293,676 |
| Jan 15, 2026 | 7.11 | 7.25 | 6.91 | 7.21 | 7.21 | 2.71% | 666,304 |
| Jan 14, 2026 | 7.23 | 7.50 | 6.90 | 7.02 | 7.02 | -3.57% | 1,094,030 |
| Jan 13, 2026 | 7.50 | 7.50 | 7.25 | 7.28 | 7.28 | -0.68% | 487,190 |
| Jan 12, 2026 | 7.36 | 7.70 | 7.17 | 7.33 | 7.33 | -1.87% | 1,188,692 |
| Jan 9, 2026 | 7.60 | 7.75 | 7.35 | 7.47 | 7.47 | -1.32% | 1,161,759 |
| Jan 8, 2026 | 7.89 | 8.15 | 7.41 | 7.57 | 7.57 | -1.05% | 10,291,370 |
| Jan 7, 2026 | 6.93 | 7.82 | 6.76 | 7.65 | 7.65 | 11.68% | 5,293,272 |
| Jan 6, 2026 | 6.87 | 6.94 | 6.78 | 6.85 | 6.85 | 0.74% | 1,012,027 |
| Jan 5, 2026 | 6.95 | 6.99 | 6.71 | 6.80 | 6.80 | -0.29% | 826,673 |
| Jan 2, 2026 | 6.78 | 6.90 | 6.60 | 6.82 | 6.82 | 0.89% | 1,039,181 |
| Jan 1, 2026 | 6.67 | 6.95 | 6.60 | 6.76 | 6.76 | 3.84% | 4,014,841 |
| Dec 31, 2025 | 6.90 | 6.90 | 6.46 | 6.51 | 6.51 | -3.84% | 2,530,520 |
| Dec 30, 2025 | 6.50 | 7.00 | 6.50 | 6.77 | 6.77 | -1.17% | 963,762 |
| Dec 29, 2025 | 7.07 | 7.33 | 6.80 | 6.85 | 6.85 | -3.11% | 709,025 |
| Dec 26, 2025 | 7.50 | 7.50 | 7.00 | 7.07 | 7.07 | -4.59% | 1,317,303 |
| Dec 24, 2025 | 7.77 | 7.77 | 7.01 | 7.41 | 7.41 | -3.01% | 2,337,005 |
| Dec 23, 2025 | 7.30 | 8.09 | 7.30 | 7.64 | 7.64 | 4.95% | 13,150,160 |
| Dec 22, 2025 | 6.25 | 7.42 | 6.25 | 7.28 | 7.28 | 13.04% | 4,370,751 |
| Dec 19, 2025 | 6.84 | 6.84 | 6.36 | 6.44 | 6.44 | -5.15% | 854,293 |
| Dec 18, 2025 | 6.85 | 6.86 | 6.63 | 6.79 | 6.79 | 1.04% | 219,549 |
| Dec 17, 2025 | 7.00 | 7.00 | 6.50 | 6.72 | 6.72 | -3.45% | 907,611 |
| Dec 16, 2025 | 7.06 | 7.16 | 6.86 | 6.96 | 6.96 | -1.42% | 319,349 |
| Dec 15, 2025 | 7.25 | 7.38 | 7.00 | 7.06 | 7.06 | -3.02% | 730,008 |
| Dec 12, 2025 | 7.30 | 7.40 | 7.15 | 7.28 | 7.05 | 1.11% | 555,817 |
| Dec 11, 2025 | 7.24 | 7.30 | 7.15 | 7.20 | 6.97 | 0.14% | 316,092 |
| Dec 10, 2025 | 7.25 | 7.39 | 7.15 | 7.19 | 6.96 | -0.55% | 672,767 |
| Dec 9, 2025 | 7.20 | 7.29 | 7.05 | 7.23 | 7.00 | 0.70% | 327,131 |
| Dec 8, 2025 | 7.16 | 7.58 | 7.15 | 7.18 | 6.95 | -3.75% | 913,235 |
| Dec 5, 2025 | 7.49 | 7.70 | 7.31 | 7.46 | 7.23 | 1.63% | 993,859 |
| Dec 4, 2025 | 7.48 | 7.59 | 7.31 | 7.34 | 7.11 | -1.61% | 386,323 |
| Dec 3, 2025 | 7.93 | 7.95 | 7.41 | 7.46 | 7.23 | -3.49% | 1,329,785 |
| Dec 2, 2025 | 8.22 | 8.35 | 7.01 | 7.73 | 7.49 | -3.50% | 1,765,644 |
| Dec 1, 2025 | 7.90 | 8.37 | 7.71 | 8.01 | 7.76 | 7.09% | 3,698,646 |
| Nov 28, 2025 | 6.84 | 7.60 | 6.75 | 7.48 | 7.25 | 10.65% | 1,355,719 |
| Nov 27, 2025 | 6.78 | 6.85 | 6.60 | 6.76 | 6.55 | 1.50% | 521,674 |
| Nov 26, 2025 | 6.95 | 6.95 | 6.56 | 6.66 | 6.45 | -2.92% | 594,471 |
| Nov 25, 2025 | 7.37 | 7.37 | 6.80 | 6.86 | 6.64 | -5.90% | 1,396,422 |
| Nov 24, 2025 | 7.41 | 7.41 | 7.20 | 7.29 | 7.06 | -1.35% | 325,869 |
| Nov 21, 2025 | 7.79 | 7.79 | 7.20 | 7.39 | 7.16 | -3.15% | 843,255 |
| Nov 20, 2025 | 7.66 | 7.80 | 7.55 | 7.63 | 7.39 | -0.91% | 603,808 |
| Nov 19, 2025 | 7.93 | 8.06 | 7.64 | 7.70 | 7.46 | -8.11% | 1,344,131 |
| Nov 18, 2025 | 8.32 | 8.70 | 8.28 | 8.38 | 7.63 | 0.48% | 2,912,828 |
| Nov 17, 2025 | 8.45 | 8.73 | 8.26 | 8.34 | 7.60 | -0.12% | 3,608,510 |
| Nov 14, 2025 | 7.88 | 8.77 | 7.52 | 8.35 | 7.61 | 7.46% | 3,610,015 |
| Nov 13, 2025 | 8.10 | 8.10 | 7.50 | 7.77 | 7.08 | -2.14% | 1,682,440 |
| Nov 12, 2025 | 8.10 | 8.37 | 7.71 | 7.94 | 7.23 | -1.61% | 3,539,149 |
| Nov 11, 2025 | 8.41 | 8.54 | 8.01 | 8.07 | 7.35 | -4.83% | 4,058,994 |
| Nov 10, 2025 | 9.39 | 9.77 | 7.87 | 8.48 | 7.72 | -3.31% | 25,698,710 |
| Nov 7, 2025 | 8.75 | 8.77 | 8.34 | 8.77 | 7.99 | 12.87% | 7,222,377 |
| Nov 6, 2025 | 7.01 | 7.77 | 7.01 | 7.77 | 7.08 | 14.77% | 12,947,080 |
| Nov 5, 2025 | 6.16 | 6.95 | 6.00 | 6.77 | 6.17 | 12.83% | 9,368,472 |
| Nov 4, 2025 | 6.19 | 6.19 | 5.92 | 6.00 | 5.46 | - | 1,559,499 |
| Nov 3, 2025 | 6.23 | 6.94 | 5.99 | 6.00 | 5.46 | -2.44% | 1,004,825 |
| Oct 31, 2025 | 6.17 | 6.27 | 5.60 | 6.15 | 5.60 | 4.59% | 39,826 |
| Oct 30, 2025 | 6.00 | 6.18 | 5.85 | 5.88 | 5.36 | -1.84% | 110,757 |
| Oct 29, 2025 | 6.23 | 6.23 | 5.91 | 5.99 | 5.46 | 1.53% | 60,579 |
| Oct 28, 2025 | 6.18 | 6.18 | 5.90 | 5.90 | 5.37 | -1.34% | 244,817 |
| Oct 27, 2025 | 6.00 | 6.21 | 5.90 | 5.98 | 5.45 | 0.34% | 135,713 |
| Oct 24, 2025 | 6.11 | 6.33 | 5.96 | 5.96 | 5.43 | -1.00% | 237,436 |
| Oct 23, 2025 | 6.84 | 6.84 | 6.00 | 6.02 | 5.48 | -8.93% | 344,701 |
| Oct 22, 2025 | 6.25 | 6.75 | 5.92 | 6.61 | 6.02 | 9.98% | 1,160,463 |
| Oct 21, 2025 | 6.08 | 6.30 | 5.95 | 6.01 | 5.47 | 1.01% | 216,824 |
| Oct 20, 2025 | 6.18 | 6.18 | 5.90 | 5.95 | 5.42 | -0.83% | 193,755 |
| Oct 17, 2025 | 6.18 | 6.18 | 5.90 | 6.00 | 5.46 | 1.18% | 76,641 |
| Oct 16, 2025 | 6.19 | 6.19 | 5.90 | 5.93 | 5.40 | -1.17% | 404,312 |
| Oct 15, 2025 | 6.30 | 6.31 | 5.92 | 6.00 | 5.46 | -1.80% | 2,367,477 |