SUPER
WAITLIST
  1. Home
  2. Stocks
  3. LSECL
  4. History

LSECL · INV. BANKS / INV. COS. / SECURITIES COS.

LSECL share price history LSE Capital Limited.

LSE Capital Limited. (LSECL) has 614 daily sessions on file, from 24 May 2024 to 13 Nov 2026. The last close was Rs 5.41. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
24 May 2024close Rs 4.50
Last session
13 Nov 2026close Rs 5.41
Sessions on file
61431 months
Highest close
Rs 7.849 Jul 2026
Lowest close
Rs 1.472 Aug 2024

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

LSECL month-end close

13572026-112024-052025-08LSECL month-end close
May 2024 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 20265.415.574.9411,947,4579
Oct 20264.995.854.9224,416,90822
Sep 20265.866.275.4933,524,76022
Aug 20266.196.916.1050,247,51119
Jul 20266.707.845.55301,561,64823
Jun 20265.635.825.3750,776,92520
May 20265.495.745.2971,330,09617
Apr 20265.245.805.2040,622,47222
Mar 20265.135.635.0423,969,86520
Feb 20265.806.315.8061,960,47519
Jan 20265.776.125.25168,813,04322
Dec 20255.195.694.35146,984,57922
Nov 20254.184.633.8344,434,97220
Oct 20253.904.263.7218,016,36023
Sep 20253.803.983.6111,409,36222
Aug 20253.633.923.1020,008,98620
Jul 20253.093.302.9111,932,67423
Jun 20253.003.192.6014,343,62819
May 20252.742.841.963,291,55620
Apr 20252.272.752.274,138,54620
Mar 20252.682.852.681,815,68419
Feb 20252.853.012.602,681,20019
Jan 20252.813.222.818,720,15823
Dec 20243.233.352.1134,720,83621
Nov 20242.052.121.7023,835,17021
Oct 20241.751.851.597,994,43023
Sep 20241.682.111.5837,902,97420
Aug 20241.671.671.4716,201,16621
Jul 20241.602.251.5027,540,26621
Jun 20241.562.321.5410,761,99617
May 20242.504.502.508,443,3965

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 20265.41+1.12%666,011
12 Nov 20265.35-3.78%841,690
11 Nov 20265.56+1.09%1,027,891
10 Nov 20265.50-1.26%1,058,785
6 Nov 20265.57+4.31%4,824,131
5 Nov 20265.34+2.30%923,108
4 Nov 20265.22+4.61%910,765
3 Nov 20264.99+1.01%333,780
2 Nov 20264.94-1.00%1,361,296
30 Oct 20264.99-1.96%1,090,300
29 Oct 20265.09-0.59%580,982
28 Oct 20265.12+3.43%1,668,267
27 Oct 20264.95+0.61%870,743
26 Oct 20264.92-1.01%1,008,761
23 Oct 20264.97-1.58%1,444,520
22 Oct 20265.05-4.36%2,205,944
21 Oct 20265.28-1.49%913,365
20 Oct 20265.36-0.74%423,246
19 Oct 20265.40-0.74%208,017
16 Oct 20265.44-0.18%874,392
15 Oct 20265.45+3.02%573,423
14 Oct 20265.29-0.38%518,727
13 Oct 20265.31+0.38%282,966
12 Oct 20265.29-0.75%386,722
9 Oct 20265.33+0.38%1,346,141
8 Oct 20265.31-0.93%258,718
7 Oct 20265.360.00%1,762,053
6 Oct 20265.360.00%3,455,616
5 Oct 20265.36-4.96%997,169
2 Oct 20265.64-3.59%3,230,841
1 Oct 20265.85-0.17%315,995
30 Sep 20265.860.00%1,127,313
29 Sep 20265.86-0.85%1,057,873
28 Sep 20265.91-0.51%748,756
25 Sep 20265.94+2.77%1,584,574
24 Sep 20265.78-4.62%1,416,803
23 Sep 20266.06-0.82%867,400
22 Sep 20266.11-2.08%1,908,220
21 Sep 20266.24+2.46%4,167,070
18 Sep 20266.09+9.53%5,830,625
17 Sep 20265.56+1.28%1,114,635
16 Sep 20265.49-1.44%342,561
15 Sep 20265.57+1.09%364,420
14 Sep 20265.51-4.17%669,839
11 Sep 20265.75-0.69%1,303,798
10 Sep 20265.79-4.93%1,009,071
9 Sep 20266.09-1.46%749,389
8 Sep 20266.18-1.44%682,268
7 Sep 20266.27+1.95%4,468,937
4 Sep 20266.15+3.02%2,198,063
3 Sep 20265.970.00%785,113
2 Sep 20265.97-2.45%707,069
1 Sep 20266.12-1.13%420,963
31 Aug 20266.19+0.49%1,088,341
28 Aug 20266.16-0.16%786,537
27 Aug 20266.17-0.80%3,105,486
25 Aug 20266.22+0.97%813,342
24 Aug 20266.16+0.98%1,083,273
21 Aug 20266.10-2.56%2,187,384
20 Aug 20266.26-1.26%885,869

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

LSECL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 614 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on LSECL

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .