LSE Ventures

LSEV
🏛️ pakistan →
6.66
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 5.10 5.10 4.71 4.71 0.3M
2023-12-28 4.85 5.10 4.80 5.03 0.6M
2023-12-27 5.02 5.17 4.80 4.99 0.0M
2023-12-26 5.01 5.20 4.80 4.82 0.0M
2023-12-21 5.01 5.20 5.00 5.20 0.0M
2023-12-20 5.01 5.01 4.82 5.00 0.1M
2023-12-19 4.95 5.40 4.95 5.40 0.1M
2023-12-18 5.02 5.02 4.90 5.01 0.0M
2023-12-15 5.30 5.40 5.00 5.00 0.2M
2023-12-14 5.10 5.29 5.10 5.10 0.0M
2023-12-13 5.06 5.40 5.00 5.11 0.1M
2023-12-12 5.21 5.43 5.21 5.22 0.0M
2023-12-11 5.26 5.50 4.85 5.10 0.1M
2023-12-08 5.16 5.60 5.05 5.60 0.1M
2023-12-07 5.27 5.27 5.16 5.16 0.0M
2023-12-06 4.81 5.64 4.81 5.57 0.2M
2023-12-05 4.80 4.89 4.80 4.86 0.0M
2023-12-04 4.89 4.89 4.76 4.79 0.0M
2023-12-01 4.74 4.85 4.71 4.77 0.0M
2023-11-30 4.85 4.85 4.70 4.85 0.0M
2023-11-29 4.85 5.00 4.85 4.91 0.0M
2023-11-28 4.85 4.90 4.70 4.80 0.0M
2023-11-27 4.90 4.90 4.85 4.85 0.0M
2023-11-24 4.99 4.99 4.86 4.99 0.0M
2023-11-23 4.85 4.85 4.85 4.85 0.0M
2023-11-22 5.00 5.00 4.90 4.95 0.1M
2023-11-21 5.13 5.13 5.00 5.00 0.0M
2023-11-20 4.95 5.00 4.80 5.00 0.0M
2023-11-17 4.99 5.00 4.90 4.90 0.1M
2023-11-16 5.02 5.02 4.90 4.90 0.1M
2023-11-15 4.80 5.20 4.80 4.88 0.4M
2023-11-14 4.95 5.24 4.95 5.20 0.0M
2023-11-13 5.11 5.20 4.51 5.18 0.1M
2023-11-10 5.16 5.22 5.10 5.10 0.0M
2023-11-08 5.21 5.39 5.21 5.25 0.0M
2023-11-07 5.27 5.42 5.20 5.25 0.1M
2023-11-06 5.40 5.44 5.25 5.25 0.0M
2023-11-03 5.61 5.90 5.30 5.50 0.4M
2023-11-02 5.62 5.99 5.50 5.62 0.0M
2023-11-01 5.72 6.00 5.50 5.95 0.1M
2023-10-31 5.81 6.00 5.70 6.00 0.1M
2023-10-30 5.85 6.09 5.85 6.00 0.0M
2023-10-27 5.81 6.00 5.81 6.00 0.0M
2023-10-26 6.04 6.04 5.90 5.90 0.0M
2023-10-25 6.01 6.30 5.91 6.25 0.0M
2023-10-24 6.30 6.37 5.81 6.10 0.1M
2023-10-23 6.25 6.94 5.85 6.42 0.2M
2023-10-20 6.02 6.40 6.00 6.02 0.0M
2023-10-19 6.39 6.39 6.00 6.38 0.1M
2023-10-18 6.50 6.51 6.36 6.36 0.0M
2023-10-17 6.50 7.00 6.40 6.50 0.1M
2023-10-16 6.50 6.58 6.40 6.40 0.0M
2023-10-13 6.50 6.60 6.50 6.60 0.0M
2023-10-12 6.50 6.69 6.50 6.60 0.0M
2023-10-11 6.89 6.89 6.40 6.40 0.0M
2023-10-10 6.40 6.79 6.40 6.79 0.0M
2023-10-09 6.60 6.60 6.10 6.50 0.0M
2023-10-06 6.80 7.15 6.25 7.00 0.4M
2023-10-05 6.75 6.75 6.51 6.51 0.0M
2023-10-04 6.44 6.89 6.44 6.85 0.1M
2023-10-03 6.20 6.44 6.15 6.44 0.0M
2023-10-02 6.50 6.50 6.49 6.49 0.0M
2023-09-27 6.88 6.90 6.65 6.65 0.0M
2023-09-21 6.79 6.79 6.79 6.79 0.0M
2023-09-18 6.87 6.87 6.35 6.35 0.0M
2023-09-14 6.77 6.77 6.77 6.77 0.0M
2023-09-13 6.51 6.51 6.45 6.45 0.0M
2023-09-12 6.36 6.75 6.10 6.75 0.0M
2023-09-04 7.39 7.40 6.65 6.65 0.0M
2023-09-01 6.85 6.95 6.50 6.95 0.1M
2023-08-31 7.20 7.20 6.36 6.36 0.0M
2023-08-30 6.75 6.79 6.25 6.75 0.1M
2023-08-29 6.25 6.25 6.25 6.25 0.0M
2023-08-28 6.50 6.51 6.50 6.50 0.1M
2023-08-25 6.51 6.51 6.50 6.50 0.1M
2023-08-24 6.60 6.60 6.60 6.60 0.0M
2023-08-23 5.99 6.79 5.99 6.78 0.1M
2023-08-22 6.25 6.80 6.25 6.50 0.0M
2023-08-18 7.00 7.25 6.50 6.55 0.1M
2023-08-17 6.80 6.90 6.50 6.50 0.1M
2023-08-16 6.74 7.00 6.30 6.30 0.0M
2023-08-15 6.97 6.97 6.45 6.45 0.0M
2023-08-11 6.65 6.65 6.65 6.65 0.0M
2023-08-10 6.50 6.80 6.50 6.80 0.0M
2023-08-09 6.00 6.50 6.00 6.50 0.0M
2023-08-08 6.05 6.30 6.00 6.00 0.0M
2023-08-07 5.95 6.00 5.95 6.00 0.0M
2023-08-03 6.41 6.50 6.30 6.30 0.1M
2023-08-02 6.89 6.99 6.89 6.99 0.0M
2023-08-01 6.75 6.99 6.75 6.99 0.0M
2023-07-31 6.75 6.75 6.55 6.55 0.0M
2023-07-27 6.76 7.35 6.55 6.55 0.1M
2023-07-26 7.00 7.00 6.70 6.90 0.0M
2023-07-25 6.90 7.50 6.90 6.92 0.1M
2023-07-24 6.90 6.94 6.90 6.94 0.0M
2023-07-21 6.90 6.90 6.90 6.90 0.0M
2023-07-20 6.60 7.45 6.58 7.00 0.0M
2023-07-19 7.24 7.24 6.98 7.00 0.0M
2023-07-18 7.09 7.50 6.80 7.00 0.0M
2023-07-17 6.55 7.52 6.53 6.53 0.3M
2023-07-14 6.65 7.15 6.47 6.47 0.1M
2023-07-13 5.69 6.47 5.35 6.47 0.6M
2023-07-12 5.21 5.69 5.20 5.40 0.1M
2023-07-11 5.11 5.48 5.11 5.25 0.2M
2023-07-10 4.51 5.14 4.51 5.14 0.2M
2023-07-07 5.10 6.00 4.50 4.69 1.1M
2023-07-06 5.61 6.09 5.01 5.15 0.5M
2023-07-05 6.00 6.50 6.00 6.01 0.3M
2023-07-04 7.00 7.00 7.00 7.00 0.0M
2023-07-03 8.00 9.00 8.00 8.00 0.1M
2023-06-27 9.00 9.00 9.00 9.00 0.0M