Grays Leasing Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	24.890	29.140	24.000	29.140	29.140	696,503
2026-10-15	26.250	27.620	24.160	26.490	26.490	436,264
2026-10-14	23.890	25.110	22.010	25.110	25.110	608,634
2026-10-13	23.950	23.950	21.660	22.830	22.830	25,123
2026-10-12	22.000	24.410	21.520	22.430	22.430	69,749
2026-10-09	22.100	22.980	20.600	22.190	22.190	21,776
2026-10-08	22.000	22.000	21.000	21.780	21.780	2,068
2026-10-07	22.400	22.400	20.550	21.040	21.040	14,924
2026-10-06	21.970	21.970	20.500	21.500	21.500	3,155
2026-10-05	21.900	22.790	20.400	20.750	20.750	9,621
2026-10-02	22.450	22.450	21.500	21.930	21.930	20,642
2026-10-01	22.800	22.800	21.500	22.350	22.350	70,857
2026-09-30	21.930	22.890	20.550	22.350	22.350	40,686
2026-09-29	21.490	22.000	21.000	21.070	21.070	7,439
2026-09-28	21.500	21.900	20.320	21.530	21.530	15,611
2026-09-25	20.370	21.500	20.110	21.100	21.100	12,355
2026-09-24	21.480	21.550	20.070	20.460	20.460	16,201
2026-09-23	20.470	21.500	20.000	21.240	21.240	190,525
2026-09-22	22.640	22.640	19.310	19.860	19.860	37,037
2026-09-21	22.560	22.750	20.550	21.380	21.380	15,334
2026-09-18	21.000	22.980	19.760	22.560	22.560	37,132
2026-09-17	20.370	21.000	19.080	20.930	20.930	32,075
2026-09-16	20.740	20.900	19.120	19.610	19.610	55,590
2026-09-15	19.600	20.400	18.830	19.980	19.980	9,607
2026-09-14	18.000	20.000	18.000	19.630	19.630	16,952
2026-09-11	18.000	19.800	18.000	18.870	18.870	65,318
2026-09-10	19.480	19.710	18.010	19.150	19.150	18,665
2026-09-09	20.540	20.540	19.010	19.230	19.230	18,186
2026-09-08	20.040	20.770	19.000	20.340	20.340	55,184
2026-09-07	20.850	22.400	20.080	20.510	20.510	86,480
2026-09-04	20.510	20.750	20.320	20.490	20.490	6,979
2026-09-03	21.050	21.500	20.510	21.040	21.040	11,639
2026-09-02	21.000	21.870	20.250	21.590	21.590	9,603
2026-09-01	23.000	23.350	21.000	21.840	21.840	44,967
2026-08-31	22.000	23.690	22.000	22.180	22.180	9,866
2026-08-28	23.730	24.400	22.250	22.750	22.750	48,053
2026-08-27	23.000	24.400	22.510	23.000	23.000	22,897
2026-08-25	24.950	24.950	22.570	23.150	23.150	175,395
2026-08-24	23.000	24.280	23.000	24.270	24.270	319,804
2026-08-21	22.680	23.000	21.350	22.070	22.070	36,778
2026-08-20	22.170	23.000	21.550	22.170	22.170	20,354
2026-08-19	21.500	22.200	21.040	22.170	22.170	34,596
2026-08-18	21.760	22.700	20.610	22.000	22.000	65,761
2026-08-17	22.000	22.700	21.330	22.000	22.000	177,754
2026-08-13	21.830	23.750	20.280	21.330	21.330	126,422
2026-08-12	21.990	21.990	20.810	21.790	21.790	2,447
2026-08-11	21.130	21.990	20.230	21.360	21.360	32,369
2026-08-10	21.600	22.800	21.030	21.130	21.130	41,916
2026-08-07	21.070	22.900	20.520	22.230	22.230	157,500
2026-08-06	21.600	23.830	20.000	21.040	21.040	593,717
2026-08-05	23.330	23.330	21.390	21.660	21.660	27,855
2026-08-04	22.350	24.450	20.870	23.330	23.330	30,852
2026-08-03	22.800	22.800	20.810	22.640	22.640	7,771
2026-07-31	22.120	23.000	22.000	22.900	22.900	468
2026-07-30	21.560	22.900	21.560	22.900	22.900	10,082
2026-07-29	22.690	23.320	20.250	22.850	22.850	18,029
2026-07-28	22.480	23.000	20.200	21.650	21.650	6,030
2026-07-27	22.900	22.900	20.700	21.950	21.950	16,904
2026-07-24	20.500	23.000	20.500	21.620	21.620	65,284
2026-07-23	22.260	25.260	21.100	22.340	22.340	318,063

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.