LSE Ventures Limited (PSX:LSEVL)
Pakistan
· Delayed Price · Currency is PKR 7.46
+0.12 (1.63%)
At close: Dec 5, 2025
LSE Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.49 | 7.70 | 7.31 | 7.46 | 7.46 | 1.63% | 993,859 |
| Dec 4, 2025 | 7.48 | 7.59 | 7.31 | 7.34 | 7.34 | -1.61% | 386,323 |
| Dec 3, 2025 | 7.93 | 7.95 | 7.41 | 7.46 | 7.46 | -3.49% | 1,329,785 |
| Dec 2, 2025 | 8.22 | 8.35 | 7.01 | 7.73 | 7.73 | -3.50% | 1,765,644 |
| Dec 1, 2025 | 7.90 | 8.37 | 7.71 | 8.01 | 8.01 | 7.09% | 3,698,646 |
| Nov 28, 2025 | 6.84 | 7.60 | 6.75 | 7.48 | 7.48 | 10.65% | 1,355,719 |
| Nov 27, 2025 | 6.78 | 6.85 | 6.60 | 6.76 | 6.76 | 1.50% | 521,674 |
| Nov 26, 2025 | 6.95 | 6.95 | 6.56 | 6.66 | 6.66 | -2.92% | 594,471 |
| Nov 25, 2025 | 7.37 | 7.37 | 6.80 | 6.86 | 6.86 | -5.90% | 1,396,422 |
| Nov 24, 2025 | 7.41 | 7.41 | 7.20 | 7.29 | 7.29 | -1.35% | 325,869 |
| Nov 21, 2025 | 7.79 | 7.79 | 7.20 | 7.39 | 7.39 | -3.15% | 843,255 |
| Nov 20, 2025 | 7.66 | 7.80 | 7.55 | 7.63 | 7.63 | -0.91% | 603,808 |
| Nov 19, 2025 | 7.93 | 8.06 | 7.64 | 7.70 | 7.70 | -8.11% | 1,344,131 |
| Nov 18, 2025 | 8.32 | 8.70 | 8.28 | 8.38 | 7.88 | 0.48% | 2,912,828 |
| Nov 17, 2025 | 8.45 | 8.73 | 8.26 | 8.34 | 7.84 | -0.12% | 3,608,510 |
| Nov 14, 2025 | 7.88 | 8.77 | 7.52 | 8.35 | 7.85 | 7.46% | 3,610,015 |
| Nov 13, 2025 | 8.10 | 8.10 | 7.50 | 7.77 | 7.31 | -2.14% | 1,682,440 |
| Nov 12, 2025 | 8.10 | 8.37 | 7.71 | 7.94 | 7.47 | -1.61% | 3,539,149 |
| Nov 11, 2025 | 8.41 | 8.54 | 8.01 | 8.07 | 7.59 | -4.83% | 4,058,994 |
| Nov 10, 2025 | 9.39 | 9.77 | 7.87 | 8.48 | 7.97 | -3.31% | 25,698,710 |
| Nov 7, 2025 | 8.75 | 8.77 | 8.34 | 8.77 | 8.25 | 12.87% | 7,222,377 |
| Nov 6, 2025 | 7.01 | 7.77 | 7.01 | 7.77 | 7.31 | 14.77% | 12,947,080 |
| Nov 5, 2025 | 6.16 | 6.95 | 6.00 | 6.77 | 6.37 | 12.83% | 9,368,472 |
| Nov 4, 2025 | 6.19 | 6.19 | 5.92 | 6.00 | 5.64 | - | 1,559,499 |
| Nov 3, 2025 | 6.23 | 6.94 | 5.99 | 6.00 | 5.64 | -2.44% | 1,004,825 |
| Oct 31, 2025 | 6.17 | 6.27 | 5.60 | 6.15 | 5.78 | 4.59% | 39,826 |
| Oct 30, 2025 | 6.00 | 6.18 | 5.85 | 5.88 | 5.53 | -1.84% | 110,757 |
| Oct 29, 2025 | 6.23 | 6.23 | 5.91 | 5.99 | 5.63 | 1.53% | 60,579 |
| Oct 28, 2025 | 6.18 | 6.18 | 5.90 | 5.90 | 5.55 | -1.34% | 244,817 |
| Oct 27, 2025 | 6.00 | 6.21 | 5.90 | 5.98 | 5.62 | 0.34% | 135,713 |
| Oct 24, 2025 | 6.11 | 6.33 | 5.96 | 5.96 | 5.60 | -1.00% | 237,436 |
| Oct 23, 2025 | 6.84 | 6.84 | 6.00 | 6.02 | 5.66 | -8.93% | 344,701 |
| Oct 22, 2025 | 6.25 | 6.75 | 5.92 | 6.61 | 6.22 | 9.98% | 1,160,463 |
| Oct 21, 2025 | 6.08 | 6.30 | 5.95 | 6.01 | 5.65 | 1.01% | 216,824 |
| Oct 20, 2025 | 6.18 | 6.18 | 5.90 | 5.95 | 5.59 | -0.83% | 193,755 |
| Oct 17, 2025 | 6.18 | 6.18 | 5.90 | 6.00 | 5.64 | 1.18% | 76,641 |
| Oct 16, 2025 | 6.19 | 6.19 | 5.90 | 5.93 | 5.58 | -1.17% | 404,312 |
| Oct 15, 2025 | 6.30 | 6.31 | 5.92 | 6.00 | 5.64 | -1.80% | 2,367,477 |
| Oct 14, 2025 | 6.45 | 6.45 | 6.00 | 6.11 | 5.75 | -2.55% | 187,863 |
| Oct 13, 2025 | 6.70 | 6.70 | 5.56 | 6.27 | 5.90 | -4.42% | 239,224 |
| Oct 10, 2025 | 6.69 | 6.97 | 6.31 | 6.56 | 6.17 | -1.50% | 209,270 |
| Oct 9, 2025 | 6.75 | 6.75 | 6.38 | 6.66 | 6.26 | 3.90% | 59,971 |
| Oct 8, 2025 | 6.50 | 6.69 | 6.21 | 6.41 | 6.03 | -3.61% | 164,876 |
| Oct 7, 2025 | 6.48 | 6.84 | 6.47 | 6.65 | 6.25 | 2.78% | 29,241 |
| Oct 6, 2025 | 6.60 | 6.60 | 6.45 | 6.47 | 6.08 | -1.07% | 95,111 |
| Oct 3, 2025 | 6.67 | 6.90 | 6.50 | 6.54 | 6.15 | -1.80% | 187,864 |
| Oct 2, 2025 | 6.93 | 6.99 | 6.65 | 6.66 | 6.26 | -2.20% | 154,235 |
| Oct 1, 2025 | 6.84 | 7.00 | 6.60 | 6.81 | 6.40 | 0.59% | 132,313 |
| Sep 30, 2025 | 6.72 | 7.00 | 6.72 | 6.77 | 6.37 | -0.29% | 61,762 |
| Sep 29, 2025 | 7.00 | 7.00 | 6.70 | 6.79 | 6.38 | -3.00% | 178,306 |
| Sep 26, 2025 | 6.93 | 7.08 | 6.90 | 7.00 | 6.58 | 1.16% | 50,961 |
| Sep 25, 2025 | 7.09 | 7.09 | 6.92 | 6.92 | 6.51 | -1.00% | 29,152 |
| Sep 24, 2025 | 7.00 | 7.30 | 6.94 | 6.99 | 6.57 | 0.29% | 142,107 |
| Sep 23, 2025 | 7.24 | 7.24 | 6.90 | 6.97 | 6.55 | -1.27% | 416,579 |
| Sep 22, 2025 | 7.20 | 7.30 | 7.05 | 7.06 | 6.64 | -1.67% | 81,800 |
| Sep 19, 2025 | 7.38 | 7.38 | 7.05 | 7.18 | 6.75 | -0.28% | 138,338 |
| Sep 18, 2025 | 7.24 | 7.24 | 7.02 | 7.20 | 6.77 | 0.42% | 28,554 |
| Sep 17, 2025 | 7.35 | 7.45 | 7.15 | 7.17 | 6.74 | 0.56% | 184,235 |
| Sep 16, 2025 | 7.49 | 7.49 | 7.00 | 7.13 | 6.70 | 0.14% | 143,834 |
| Sep 15, 2025 | 6.99 | 7.36 | 6.52 | 7.12 | 6.70 | 3.64% | 681,306 |
| Sep 12, 2025 | 7.49 | 7.49 | 6.50 | 6.87 | 6.46 | -6.66% | 291,641 |
| Sep 11, 2025 | 7.46 | 7.48 | 7.24 | 7.36 | 6.92 | -1.21% | 163,229 |
| Sep 10, 2025 | 7.43 | 7.95 | 7.20 | 7.45 | 7.01 | 2.76% | 953,052 |
| Sep 9, 2025 | 7.42 | 7.50 | 7.16 | 7.25 | 6.82 | 0.83% | 131,670 |
| Sep 8, 2025 | 7.26 | 7.39 | 7.16 | 7.19 | 6.76 | -0.55% | 188,198 |
| Sep 5, 2025 | 7.22 | 7.49 | 7.20 | 7.23 | 6.80 | -2.03% | 97,251 |
| Sep 4, 2025 | 7.49 | 7.75 | 7.16 | 7.38 | 6.94 | 0.41% | 890,640 |
| Sep 3, 2025 | 7.16 | 7.85 | 7.16 | 7.35 | 6.91 | -2.26% | 172,239 |
| Sep 2, 2025 | 7.15 | 7.95 | 7.15 | 7.52 | 7.07 | -1.96% | 176,580 |
| Sep 1, 2025 | 7.75 | 7.90 | 6.96 | 7.67 | 7.21 | 2.27% | 340,403 |
| Aug 29, 2025 | 7.48 | 7.62 | 7.30 | 7.50 | 7.05 | 1.15% | 297,564 |
| Aug 28, 2025 | 7.48 | 7.50 | 7.23 | 7.42 | 6.97 | 4.81% | 284,092 |
| Aug 27, 2025 | 7.75 | 8.08 | 7.08 | 7.08 | 6.65 | -9.99% | 3,579,762 |
| Aug 26, 2025 | 7.70 | 8.00 | 7.28 | 7.86 | 7.39 | 3.35% | 930,826 |
| Aug 25, 2025 | 7.25 | 7.73 | 7.24 | 7.61 | 7.15 | 7.80% | 1,190,160 |
| Aug 22, 2025 | 6.95 | 7.10 | 6.88 | 7.06 | 6.63 | 1.15% | 580,044 |
| Aug 21, 2025 | 6.99 | 7.33 | 6.86 | 6.98 | 6.56 | -0.21% | 1,092,058 |
| Aug 20, 2025 | 6.65 | 7.25 | 6.65 | 6.99 | 6.57 | 1.60% | 984,628 |
| Aug 19, 2025 | 7.10 | 7.25 | 6.50 | 6.88 | 6.47 | 0.51% | 517,104 |
| Aug 18, 2025 | 6.75 | 7.17 | 6.75 | 6.85 | 6.44 | 2.47% | 609,954 |
| Aug 15, 2025 | 6.98 | 7.00 | 6.55 | 6.68 | 6.28 | -1.84% | 351,800 |
| Aug 13, 2025 | 6.45 | 6.88 | 6.41 | 6.81 | 6.40 | 8.79% | 2,050,424 |
| Aug 12, 2025 | 6.48 | 6.60 | 6.05 | 6.26 | 5.88 | -2.65% | 381,854 |
| Aug 11, 2025 | 6.44 | 6.75 | 6.31 | 6.43 | 6.04 | 2.96% | 462,370 |
| Aug 8, 2025 | 6.49 | 6.49 | 6.00 | 6.24 | 5.87 | -1.73% | 186,016 |
| Aug 7, 2025 | 6.48 | 6.50 | 6.35 | 6.35 | 5.97 | 0.47% | 14,984 |
| Aug 6, 2025 | 6.35 | 6.50 | 6.32 | 6.32 | 5.94 | -1.56% | 322,922 |
| Aug 5, 2025 | 6.25 | 6.50 | 6.25 | 6.42 | 6.04 | 2.72% | 369,084 |
| Aug 4, 2025 | 6.49 | 6.50 | 6.25 | 6.25 | 5.88 | -1.34% | 111,144 |
| Aug 1, 2025 | 6.23 | 6.48 | 6.23 | 6.34 | 5.96 | 5.15% | 1,463,150 |
| Jul 31, 2025 | 5.82 | 6.15 | 5.75 | 6.03 | 5.67 | 4.78% | 299,092 |
| Jul 30, 2025 | 5.98 | 6.00 | 5.75 | 5.75 | 5.41 | -0.26% | 233,478 |
| Jul 29, 2025 | 5.93 | 5.93 | 5.77 | 5.77 | 5.42 | -1.45% | 10,082 |
| Jul 28, 2025 | 5.80 | 5.98 | 5.55 | 5.85 | 5.50 | 1.74% | 89,054 |
| Jul 25, 2025 | 6.25 | 6.25 | 5.75 | 5.75 | 5.41 | -3.85% | 142,526 |
| Jul 24, 2025 | 5.83 | 6.20 | 5.73 | 5.98 | 5.62 | 4.00% | 991,804 |
| Jul 23, 2025 | 5.98 | 5.98 | 5.80 | 5.75 | 5.41 | - | 334 |
| Jul 22, 2025 | 5.66 | 5.99 | 5.66 | 5.75 | 5.41 | -3.77% | 307,206 |
| Jul 21, 2025 | 6.00 | 6.00 | 5.80 | 5.98 | 5.62 | 3.91% | 1,604,006 |
| Jul 18, 2025 | 5.75 | 6.03 | 5.58 | 5.75 | 5.41 | 3.51% | 180,250 |