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

LSEVL · INV. BANKS / INV. COS. / SECURITIES COS.

LSEVL share price history LSE Ventures Limited

LSE Ventures Limited (LSEVL) has 821 daily sessions on file, from 27 Jun 2023 to 13 Nov 2026. The last close was Rs 12.03. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
27 Jun 2023close Rs 4.29
Last session
13 Nov 2026close Rs 12.03
Sessions on file
82142 months
Highest close
Rs 13.9222 Sep 2026
Lowest close
Rs 1.8914 Feb 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

LSEVL month-end close

2610142026-112023-062025-03LSEVL month-end close
Jun 2023 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 202612.0312.5211.494,152,9739
Oct 202611.3812.3411.1311,048,03722
Sep 202612.6313.9211.1229,975,06322
Aug 202612.0913.5012.0913,116,16719
Jul 202613.0013.8410.8362,874,31623
Jun 202610.6010.608.6441,926,18820
May 20268.738.878.3915,101,04617
Apr 20268.248.707.1248,734,38122
Mar 20267.147.606.2819,274,28320
Feb 20268.5510.517.82117,569,62619
Jan 20269.8110.356.44127,655,18422
Dec 20256.207.636.1341,337,08522
Nov 20257.128.355.7188,408,11720
Oct 20255.866.495.607,405,94223
Sep 20256.457.306.455,818,91922
Aug 20257.147.495.9416,568,93320
Jul 20255.745.745.296,820,06523
Jun 20255.485.484.573,498,75619
May 20255.025.524.207,630,98420
Apr 20254.715.224.483,223,37120
Mar 20255.105.715.006,883,04519
Feb 20255.846.165.481,376,44419
Jan 20255.726.295.116,505,15823
Dec 20244.834.894.0510,124,72321
Nov 20243.834.773.698,615,04721
Oct 20243.603.763.543,069,96023
Sep 20243.673.853.105,166,31520
Aug 20243.103.102.571,764,78321
Jul 20242.722.862.643,233,97720
Jun 20242.742.872.572,967,00017
May 20242.742.992.1514,076,48021
Apr 20242.172.332.115,417,98818
Mar 20242.402.861.9623,178,82221
Feb 20242.262.261.892,594,54519
Jan 20242.272.321.923,962,73523
Dec 20232.272.652.273,833,57519
Nov 20232.272.822.273,257,11921
Oct 20232.843.332.812,710,04722
Sep 20233.173.303.02318,1508
Aug 20233.033.302.861,753,49920
Jul 20233.123.812.207,904,32720
Jun 20234.294.294.291,0501

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 202612.03+0.33%313,701
12 Nov 202611.99-0.08%168,838
11 Nov 202612.00-0.91%389,503
10 Nov 202612.11+1.00%192,658
6 Nov 202611.99-0.25%242,691
5 Nov 202612.02-3.99%637,396
4 Nov 202612.52+6.01%1,234,561
3 Nov 202611.81+2.79%597,025
2 Nov 202611.49+0.97%376,600
30 Oct 202611.38+1.61%522,727
29 Oct 202611.20+0.27%76,389
28 Oct 202611.17-3.29%299,270
27 Oct 202611.55-0.69%29,838
26 Oct 202611.63+4.49%241,485
23 Oct 202611.13-0.89%71,202
22 Oct 202611.23-0.53%169,417
21 Oct 202611.29-3.50%767,050
20 Oct 202611.70-2.50%2,115,864
19 Oct 202612.00-0.41%2,179,232
16 Oct 202612.05-0.08%218,519
15 Oct 202612.06+2.90%184,068
14 Oct 202611.72+2.99%116,074
13 Oct 202611.38-2.57%901,526
12 Oct 202611.68-2.59%150,092
9 Oct 202611.99+0.76%35,818
8 Oct 202611.90+0.25%368,255
7 Oct 202611.87+1.80%440,277
6 Oct 202611.66+0.52%488,211
5 Oct 202611.60-3.97%610,574
2 Oct 202612.08-2.11%681,351
1 Oct 202612.34-2.30%380,798
30 Sep 202612.63+2.27%174,017
29 Sep 202612.35-3.44%1,457,970
28 Sep 202612.79-3.83%1,283,720
25 Sep 202613.30-0.67%8,321,987
24 Sep 202613.390.00%1,720,834
23 Sep 202613.39-3.81%607,836
22 Sep 202613.92+2.05%4,301,722
21 Sep 202613.64+10.00%4,694,769
18 Sep 202612.40+9.44%1,951,664
17 Sep 202611.33+1.43%380,267
16 Sep 202611.17-0.18%439,162
15 Sep 202611.19+0.63%116,320
14 Sep 202611.12-3.39%42,983
11 Sep 202611.51+2.49%213,430
10 Sep 202611.23-2.01%173,777
9 Sep 202611.46+0.09%341,205
8 Sep 202611.45-2.55%411,350
7 Sep 202611.75-3.69%1,360,542
4 Sep 202612.20+1.41%438,377
3 Sep 202612.03+4.34%678,422
2 Sep 202611.53-3.51%745,049
1 Sep 202611.95-1.16%119,660
31 Aug 202612.09-1.47%103,195
28 Aug 202612.27-1.92%146,431
27 Aug 202612.51+2.63%764,074
25 Aug 202612.19-2.01%551,836
24 Aug 202612.44-0.16%401,410
21 Aug 202612.46+0.16%289,072
20 Aug 202612.44-1.82%377,743

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

LSEVL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 821 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 LSEVL

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 .