LKPFIN.BO(LKPFIN.BO)
LKPFIN.BO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/3/2026 | $177.80 | $177.95 | $170.00 | $176.95 | 25,440 |
| 7/2/2026 | $178.95 | $179.00 | $171.55 | $177.95 | 6,785 |
| 7/1/2026 | $174.00 | $179.05 | $171.95 | $175.00 | 11,589 |
| 6/30/2026 | $169.95 | $176.00 | $166.00 | $176.00 | 12,579 |
| 6/29/2026 | $167.00 | $174.20 | $167.00 | $168.00 | 9,429 |
| 6/25/2026 | $176.95 | $176.95 | $163.10 | $166.50 | 16,171 |
| 6/24/2026 | $166.90 | $170.00 | $166.90 | $168.80 | 32,482 |
| 6/23/2026 | $170.95 | $175.00 | $163.10 | $167.10 | 86,101 |
| 6/22/2026 | $175.00 | $178.30 | $161.15 | $170.20 | 49,149 |
| 6/19/2026 | $183.95 | $183.95 | $173.20 | $175.00 | 5,353 |
| 6/18/2026 | $181.95 | $181.95 | $175.30 | $175.60 | 10,587 |
| 6/17/2026 | $183.00 | $184.00 | $171.05 | $181.95 | 15,270 |
| 6/16/2026 | $180.00 | $188.00 | $174.00 | $174.45 | 27,885 |
| 6/15/2026 | $177.75 | $188.65 | $177.75 | $186.00 | 17,380 |
| 6/12/2026 | $170.00 | $180.00 | $165.00 | $177.90 | 8,202 |
| 6/11/2026 | $177.00 | $182.00 | $170.00 | $170.80 | 7,489 |
| 6/10/2026 | $176.65 | $179.90 | $174.15 | $174.15 | 1,461 |
| 6/9/2026 | $176.40 | $180.00 | $175.00 | $176.00 | 3,065 |
| 6/8/2026 | $166.60 | $185.00 | $166.60 | $180.00 | 5,732 |
| 6/5/2026 | $177.25 | $181.95 | $175.00 | $176.35 | 108,019 |
| 6/4/2026 | $181.40 | $187.85 | $176.00 | $180.60 | 5,026 |
| 6/3/2026 | $180.25 | $188.00 | $174.95 | $188.00 | 9,076 |
| 6/2/2026 | $178.95 | $184.00 | $171.10 | $182.20 | 68,374 |
| 6/1/2026 | $184.65 | $188.85 | $167.80 | $185.00 | 31,581 |
| 5/29/2026 | $189.90 | $189.90 | $180.10 | $189.00 | 8,247 |
| 5/27/2026 | $185.95 | $192.65 | $185.95 | $190.00 | 18,479 |
| 5/26/2026 | $190.05 | $194.25 | $186.20 | $190.00 | 25,857 |
| 5/25/2026 | $184.50 | $191.35 | $181.80 | $190.00 | 28,478 |
| 5/22/2026 | $184.95 | $189.35 | $180.55 | $182.60 | 26,209 |
| 5/21/2026 | $189.20 | $189.20 | $179.95 | $184.00 | 28,664 |
| 5/20/2026 | $182.10 | $186.80 | $178.05 | $181.00 | 13,686 |
| 5/19/2026 | $180.00 | $185.30 | $179.95 | $181.30 | 15,671 |
| 5/18/2026 | $189.00 | $189.90 | $178.65 | $180.00 | 24,312 |
| 5/15/2026 | $189.10 | $190.50 | $186.55 | $188.50 | 11,068 |
| 5/14/2026 | $191.95 | $193.40 | $186.35 | $186.65 | 13,990 |
| 5/13/2026 | $192.00 | $197.20 | $191.10 | $192.00 | 4,350 |
| 5/12/2026 | $196.25 | $199.05 | $191.00 | $195.00 | 19,515 |
| 5/11/2026 | $206.00 | $206.00 | $195.10 | $198.90 | 10,267 |
| 5/8/2026 | $200.50 | $202.10 | $200.00 | $201.45 | 19,877 |
| 5/7/2026 | $202.60 | $204.65 | $198.00 | $200.60 | 23,524 |
| 5/6/2026 | $200.35 | $205.75 | $198.50 | $202.65 | 8,432 |
| 5/5/2026 | $202.50 | $206.15 | $200.00 | $200.35 | 7,854 |
| 5/4/2026 | $210.95 | $210.95 | $201.00 | $201.30 | 13,378 |
| 4/30/2026 | $206.00 | $209.85 | $202.80 | $208.00 | 14,414 |
| 4/29/2026 | $205.80 | $206.30 | $200.65 | $205.50 | 74,109 |
| 4/28/2026 | $201.00 | $206.00 | $200.75 | $201.25 | 5,359 |
| 4/27/2026 | $205.95 | $210.00 | $200.65 | $202.55 | 14,698 |
| 4/24/2026 | $206.30 | $208.05 | $200.00 | $207.20 | 28,987 |
| 4/23/2026 | $204.90 | $210.00 | $202.65 | $206.30 | 35,062 |
| 4/22/2026 | $206.90 | $212.30 | $200.00 | $205.00 | 41,705 |
| 4/21/2026 | $209.00 | $209.00 | $200.00 | $204.00 | 255,476 |
| 4/20/2026 | $219.10 | $219.10 | $193.30 | $198.00 | 544,808 |
| 4/17/2026 | $188.00 | $204.00 | $186.50 | $200.00 | 182,171 |
| 4/16/2026 | $191.90 | $191.90 | $181.00 | $186.00 | 19,944 |
| 4/15/2026 | $188.50 | $192.00 | $184.00 | $187.80 | 25,629 |
| 4/13/2026 | $170.00 | $193.00 | $170.00 | $185.85 | 435,741 |
| 4/10/2026 | $206.90 | $206.90 | $169.30 | $176.10 | 276,055 |
| 4/9/2026 | $167.00 | $188.10 | $167.00 | $188.10 | 38,151 |
| 4/8/2026 | $165.05 | $173.00 | $164.00 | $171.00 | 127,923 |
| 4/7/2026 | $154.30 | $166.00 | $154.30 | $161.95 | 29,874 |
| 4/6/2026 | $154.80 | $162.00 | $154.80 | $157.00 | 121,267 |