LSE Financial Services Ltd (LSEF)

LSEF
🏛️ Pakistan →
24.11
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:35 27.24 27.24 27.24 27.24 0.4K
10:00 24.00 24.00 24.00 24.00 15.0K
11:35 27.00 27.00 27.00 27.00 0.0K
14:40 23.11 27.00 23.11 27.00 0.1K
16:25 25.50 25.50 25.50 25.50 0.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 27.24 27.24 23.11 24.11 0.0M
2025-09-25 26.00 26.00 23.55 25.60 0.0M
2025-09-24 24.00 25.82 24.00 25.60 0.0M
2025-09-23 26.00 26.00 23.51 25.60 0.0M
2025-09-22 24.99 24.99 24.99 24.97 0.0M
2025-09-19 25.00 25.00 24.18 24.97 0.0M
2025-09-18 25.00 26.38 24.71 26.37 0.0M
2025-09-17 26.50 26.50 24.50 25.00 0.0M
2025-09-16 24.99 25.50 24.26 24.41 0.0M
2025-09-15 25.00 25.28 24.56 24.70 0.0M
2025-09-12 24.66 27.20 24.61 24.73 0.0M
2025-09-11 24.55 25.75 24.55 24.84 0.0M
2025-09-10 24.52 25.00 24.50 24.84 0.0M
2025-09-09 25.00 25.76 25.00 25.00 0.0M
2025-09-08 24.25 26.00 24.25 25.40 0.0M
2025-09-04 24.50 25.25 24.26 24.13 0.0M
2025-09-03 25.00 25.20 24.23 24.13 0.0M
2025-09-02 26.54 26.54 22.86 24.13 0.0M
2025-09-01 25.50 25.50 24.11 24.56 0.0M
2025-08-29 23.25 26.79 23.25 23.29 0.0M
2025-08-28 24.31 25.00 24.20 24.44 0.0M
2025-08-27 25.56 25.59 24.10 24.44 0.0M
2025-08-26 24.31 25.98 24.10 24.72 0.0M
2025-08-25 26.00 26.00 24.12 24.72 0.0M
2025-08-22 26.14 26.15 23.50 24.72 0.0M
2025-08-21 26.46 26.59 24.69 25.69 0.0M
2025-08-20 26.39 26.39 25.00 25.69 0.0M
2025-08-19 26.36 26.50 24.59 26.00 0.0M
2025-08-18 25.88 25.88 23.77 24.95 0.0M
2025-08-15 24.51 26.79 24.51 25.17 0.0M
2025-08-13 26.40 26.42 23.25 25.92 0.0M
2025-08-12 23.20 24.90 23.20 24.07 0.0M
2025-08-11 24.96 24.96 22.36 22.95 0.0M
2025-08-08 24.05 25.99 22.59 22.93 0.0M
2025-08-07 26.10 26.10 24.50 24.51 0.0M
2025-08-06 24.00 26.42 23.82 25.44 0.0M
2025-08-05 25.49 26.49 24.56 25.50 0.0M
2025-08-04 24.50 24.50 23.29 24.08 0.0M
2025-08-01 25.63 25.63 23.25 23.41 0.0M
2025-07-31 26.54 26.54 23.39 23.41 0.0M
2025-07-30 22.55 25.90 22.55 25.30 0.0M
2025-07-29 24.12 26.39 23.79 24.82 0.0M
2025-07-28 23.50 25.45 23.46 24.03 0.0M
2025-07-25 25.95 26.24 24.16 26.07 0.0M
2025-07-24 23.85 23.85 23.85 23.85 0.0M
2025-07-23 24.60 26.00 23.80 25.21 0.0M
2025-07-22 27.30 28.19 25.00 26.00 0.0M
2025-07-21 24.64 27.10 24.64 27.10 0.0M
2025-07-18 26.55 26.55 23.50 24.64 0.0M
2025-07-17 27.25 28.00 26.04 26.10 0.0M
2025-07-16 27.00 27.00 27.00 27.91 0.0M
2025-07-15 30.70 31.33 27.00 27.91 0.0M
2025-07-14 31.49 31.49 28.36 28.48 0.0M
2025-07-11 32.75 33.47 31.50 31.51 0.0M
2025-07-10 35.97 35.97 30.60 30.73 0.0M
2025-07-09 33.94 33.94 33.94 33.94 0.0M
2025-07-08 34.56 34.98 31.56 33.94 0.0M
2025-07-07 35.99 35.99 32.06 34.78 0.0M
2025-07-04 35.87 35.89 31.90 34.78 0.0M
2025-07-03 32.95 34.90 32.93 34.78 0.0M
2025-07-02 32.50 33.98 31.00 32.93 0.0M
2025-07-01 35.49 35.49 32.43 33.12 0.0M
2025-06-30 33.02 36.18 29.65 34.92 0.0M
2025-06-27 32.79 35.38 31.06 32.90 0.0M
2025-06-26 33.59 33.64 29.79 32.16 0.0M
2025-06-25 33.88 33.88 29.69 32.95 0.1M
2025-06-24 35.29 35.30 31.51 32.86 0.1M
2025-06-23 32.59 35.79 32.36 32.36 0.5M
2025-06-20 35.90 36.34 30.60 35.96 0.0M
2025-06-19 37.49 37.49 31.16 33.04 0.0M
2025-06-18 37.00 37.00 33.08 34.38 0.0M
2025-06-17 43.20 43.20 36.54 36.76 0.0M
2025-06-16 44.00 46.00 38.67 40.60 0.0M
2025-06-13 42.97 42.97 41.00 42.97 0.0M
2025-06-12 38.97 39.06 38.05 39.06 0.0M
2025-06-11 34.50 35.56 31.01 35.51 0.0M
2025-06-10 33.77 33.77 32.00 32.33 0.0M
2025-06-05 31.97 32.33 29.51 30.71 0.0M
2025-06-04 32.99 33.99 29.34 29.39 0.0M
2025-06-03 32.00 32.00 30.00 32.60 0.0M
2025-06-02 31.55 32.65 31.55 32.60 0.0M
2025-05-30 30.30 30.83 29.00 29.68 0.0M
2025-05-29 30.47 30.47 29.00 28.03 0.0M
2025-05-27 28.00 30.99 28.00 28.03 0.0M
2025-05-26 29.33 31.75 28.00 31.08 0.0M
2025-05-23 26.99 29.23 26.99 28.91 0.0M
2025-05-22 29.38 29.38 26.57 26.57 0.0M
2025-05-21 31.97 31.97 27.06 29.52 0.0M
2025-05-20 29.77 31.98 28.12 30.05 0.0M
2025-05-19 26.99 29.27 26.99 29.20 0.0M
2025-05-16 24.30 26.61 24.30 26.61 0.0M
2025-05-15 23.30 24.19 23.29 24.19 0.0M
2025-05-14 20.95 21.99 20.95 21.99 0.1M
2025-05-13 20.11 20.29 19.00 19.99 0.0M
2025-05-12 20.89 20.89 19.12 19.32 0.0M
2025-05-09 17.75 20.00 17.75 19.03 0.0M
2025-05-08 21.00 21.00 19.48 19.61 0.0M
2025-05-07 20.75 20.75 20.75 19.61 0.0M
2025-05-06 20.83 20.83 19.45 19.61 0.0M
2025-05-05 20.85 20.85 18.80 19.06 0.0M
2025-05-02 20.80 20.80 19.00 19.07 0.0M
2025-04-30 20.50 20.50 20.00 19.49 0.0M
2025-04-29 19.00 21.60 19.00 19.49 0.0M
2025-04-28 22.98 23.90 20.03 20.03 0.0M
2025-04-25 19.65 23.00 19.04 22.25 0.0M
2025-04-24 20.25 22.99 20.06 21.14 0.0M
2025-04-23 22.95 22.96 18.78 21.77 0.0M
2025-04-22 19.92 20.90 18.00 20.87 0.1M
2025-04-21 19.55 20.30 19.00 19.00 0.0M
2025-04-18 20.88 20.88 17.25 19.35 0.0M
2025-04-17 20.90 20.92 20.90 19.02 0.0M
2025-04-16 19.50 19.89 18.61 19.02 0.0M
2025-04-15 20.40 20.40 18.87 19.42 0.0M
2025-04-14 21.00 21.00 19.10 19.50 0.0M
2025-04-11 20.30 20.91 19.00 19.37 0.0M
2025-04-10 20.99 20.99 18.78 19.01 0.0M
2025-04-09 19.65 20.50 19.50 19.66 0.0M
2025-04-08 20.00 21.70 19.01 19.53 0.0M
2025-04-07 17.00 20.34 17.00 19.83 0.0M
2025-04-04 20.00 20.57 17.30 18.49 0.0M
2025-04-03 17.40 18.70 17.40 18.70 0.0M
2025-03-27 18.49 18.49 17.00 17.00 0.0M
2025-03-26 17.99 18.85 17.03 17.63 0.0M
2025-03-25 17.04 18.03 17.04 17.14 0.0M
2025-03-24 19.00 19.00 17.02 17.04 0.0M
2025-03-21 16.51 18.97 16.51 17.99 0.0M
2025-03-20 17.90 18.37 17.55 17.99 0.0M
2025-03-19 19.33 19.39 17.01 17.15 0.0M
2025-03-18 17.49 19.42 17.32 18.52 0.0M
2025-03-17 18.97 18.97 17.65 17.65 0.0M
2025-03-14 19.25 19.97 17.11 18.00 0.0M
2025-03-13 19.99 20.60 18.81 18.85 0.1M
2025-03-12 17.49 18.73 17.49 18.73 0.0M
2025-03-11 17.78 17.78 16.03 17.03 0.0M
2025-03-10 17.78 17.79 16.75 17.10 0.0M
2025-03-07 18.00 18.99 17.01 17.01 0.0M
2025-03-06 16.95 18.04 16.01 18.00 0.0M
2025-03-05 16.00 16.49 15.10 16.40 0.1M
2025-03-04 15.14 15.14 14.20 15.14 0.1M
2025-03-03 15.30 15.30 13.73 13.76 0.0M
2025-02-28 15.54 16.89 15.00 15.19 0.0M
2025-02-27 16.00 16.87 15.95 16.00 0.0M
2025-02-26 17.76 17.76 15.51 15.79 0.0M
2025-02-25 16.69 17.63 16.47 16.83 0.1M
2025-02-24 16.63 16.63 15.75 16.03 0.0M
2025-02-21 16.49 17.75 15.50 16.73 0.0M
2025-02-20 15.70 16.52 15.65 16.50 0.2M
2025-02-19 15.69 15.69 14.99 15.02 0.0M
2025-02-18 16.60 16.60 14.46 15.00 0.0M
2025-02-17 15.02 16.79 15.01 15.57 0.0M
2025-02-14 16.97 17.49 15.05 15.61 0.0M
2025-02-13 17.00 17.00 16.00 16.02 0.0M
2025-02-12 17.35 17.35 16.20 16.55 0.0M
2025-02-11 17.50 17.50 16.51 16.68 0.0M
2025-02-10 17.90 17.90 16.04 17.01 0.0M
2025-02-07 18.19 18.19 17.00 17.35 0.0M
2025-02-06 18.85 18.85 16.63 16.73 0.0M
2025-02-04 18.99 19.40 16.62 17.50 0.0M
2025-02-03 18.99 19.00 17.82 18.20 0.0M
2025-01-31 19.48 19.73 17.50 18.83 0.0M
2025-01-30 18.99 18.99 17.53 18.62 0.0M
2025-01-29 18.01 19.74 18.01 18.33 0.0M
2025-01-28 18.40 18.87 16.25 18.00 0.1M
2025-01-27 19.67 21.09 17.52 17.82 0.3M
2025-01-24 20.72 20.72 18.00 19.47 0.0M
2025-01-23 20.93 20.93 18.21 19.82 0.0M
2025-01-22 20.10 21.00 19.25 19.27 0.0M
2025-01-21 19.49 20.46 18.52 20.06 0.0M
2025-01-20 19.11 21.95 19.11 19.44 0.0M
2025-01-17 19.79 21.11 17.31 20.88 0.1M
2025-01-16 19.24 19.24 18.60 19.23 0.1M
2025-01-15 16.97 17.49 16.00 17.49 0.1M
2025-01-14 16.45 17.10 15.00 15.90 0.0M
2025-01-13 16.80 17.23 14.89 16.35 0.2M
2025-01-10 13.51 15.66 13.51 15.66 0.0M
2025-01-09 13.04 14.95 13.04 14.24 0.0M
2025-01-08 15.35 15.35 13.99 14.01 0.1M
2025-01-07 15.45 15.45 13.45 14.87 0.0M
2025-01-06 15.98 15.98 14.00 14.54 0.0M
2025-01-03 16.96 17.20 15.35 15.38 0.0M
2025-01-02 17.00 17.00 15.25 16.00 0.0M
2025-01-01 16.89 17.27 15.75 16.72 0.1M