Grays Leasing Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-27 | 3.900 | 3.940 | 3.720 | 3.920 | 3.920 | 1,410 |
| 2024-06-26 | 3.950 | 3.950 | 3.350 | 3.360 | 3.360 | 6,953 |
| 2024-06-25 | 3.700 | 3.700 | 3.600 | 3.600 | 3.600 | 3,766 |
| 2024-06-24 | 3.750 | 3.800 | 3.600 | 3.670 | 3.670 | 608 |
| 2024-06-20 | 3.900 | 4.090 | 3.900 | 4.090 | 4.090 | 9 |
| 2024-06-14 | 3.900 | 4.090 | 3.750 | 4.090 | 4.090 | 251 |
| 2024-06-13 | 3.990 | 4.090 | 3.800 | 4.090 | 4.090 | 3,051 |
| 2024-06-12 | 3.800 | 3.990 | 3.800 | 3.800 | 3.800 | 50 |
| 2024-06-11 | 3.660 | 3.990 | 3.660 | 3.800 | 3.800 | 401 |
| 2024-06-10 | 3.850 | 3.850 | 3.800 | 3.800 | 3.800 | 10,906 |
| 2024-06-07 | 4.000 | 4.000 | 3.320 | 3.840 | 3.840 | 5,901 |
| 2024-06-06 | 4.150 | 4.150 | 3.940 | 3.940 | 3.940 | 1 |
| 2024-06-05 | 3.850 | 4.050 | 3.600 | 3.940 | 3.940 | 2,442 |
| 2024-06-04 | 4.000 | 4.000 | 3.800 | 4.000 | 4.000 | 23,276 |
| 2024-06-03 | 4.110 | 4.200 | 3.900 | 4.150 | 4.150 | 40,001 |
| 2024-05-31 | 4.300 | 4.740 | 4.000 | 4.390 | 4.390 | 55,136 |
| 2024-05-30 | 6.330 | 6.330 | 4.350 | 4.450 | 4.450 | 318,320 |
| 2024-05-29 | 4.540 | 5.350 | 4.540 | 5.350 | 5.350 | 110,710 |
| 2024-05-27 | 3.400 | 4.350 | 3.400 | 4.350 | 4.350 | 129,140 |
| 2024-05-24 | 3.340 | 3.350 | 3.340 | 3.350 | 3.350 | 3,500 |
| 2024-05-22 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 5,000 |
| 2024-05-21 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 11,000 |
| 2024-05-20 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 1,000 |
| 2024-05-17 | 3.100 | 3.350 | 3.100 | 3.320 | 3.320 | 17,000 |
| 2024-05-14 | 3.160 | 3.160 | 3.000 | 3.010 | 3.010 | 5,500 |
| 2024-05-08 | 3.110 | 3.400 | 3.100 | 3.400 | 3.400 | 11,500 |
| 2024-04-29 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 500 |
| 2024-04-18 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 1,500 |
| 2024-04-03 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 500 |
| 2024-03-21 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,000 |
| 2024-03-14 | 3.200 | 3.200 | 3.170 | 3.170 | 3.170 | 1,500 |
| 2024-03-11 | 3.160 | 3.600 | 3.150 | 3.600 | 3.600 | 3,000 |
| 2024-03-08 | 3.500 | 3.840 | 3.500 | 3.730 | 3.730 | 8,000 |
| 2024-03-04 | 3.110 | 3.110 | 3.100 | 3.100 | 3.100 | 5,000 |
| 2024-03-01 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 500 |
| 2024-02-21 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 4,000 |
| 2024-02-13 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 5,500 |
| 2024-01-31 | 3.120 | 3.120 | 3.100 | 3.110 | 3.110 | 2,000 |
| 2024-01-29 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 500 |
| 2024-01-26 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 500 |
| 2024-01-22 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 500 |
| 2024-01-18 | 3.150 | 3.160 | 3.150 | 3.160 | 3.160 | 1,000 |
| 2024-01-10 | 3.530 | 3.540 | 3.530 | 3.540 | 3.540 | 1,000 |
| 2024-01-04 | 3.210 | 3.250 | 3.200 | 3.230 | 3.230 | 2,000 |
| 2023-12-28 | 3.400 | 3.450 | 3.260 | 3.260 | 3.260 | 2,500 |
| 2023-12-27 | 3.160 | 3.200 | 3.150 | 3.200 | 3.200 | 5,000 |
| 2023-12-26 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,000 |
| 2023-12-22 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 500 |
| 2023-12-21 | 3.220 | 3.250 | 3.200 | 3.220 | 3.220 | 5,000 |
| 2023-12-19 | 3.650 | 3.650 | 3.300 | 3.300 | 3.300 | 4,000 |
| 2023-12-18 | 3.600 | 4.180 | 3.600 | 3.760 | 3.760 | 21,500 |
| 2023-12-15 | 3.400 | 3.590 | 3.350 | 3.500 | 3.500 | 13,000 |
| 2023-12-14 | 3.180 | 3.600 | 3.180 | 3.430 | 3.430 | 16,000 |
| 2023-12-13 | 3.260 | 3.270 | 2.800 | 2.990 | 2.990 | 28,000 |
| 2023-12-12 | 3.210 | 3.350 | 3.210 | 3.250 | 3.250 | 11,000 |
| 2023-12-11 | 3.150 | 3.300 | 3.150 | 3.280 | 3.280 | 8,500 |
| 2023-12-08 | 3.350 | 3.350 | 3.210 | 3.210 | 3.210 | 8,000 |
| 2023-12-07 | 3.270 | 3.270 | 3.250 | 3.250 | 3.250 | 2,500 |
| 2023-12-06 | 3.090 | 3.640 | 3.090 | 3.250 | 3.250 | 61,000 |
| 2023-12-01 | 3.030 | 3.040 | 3.030 | 3.040 | 3.040 | 2,000 |
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.