Grays Leasing Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-22 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 500 |
| 2022-04-21 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 1,000 |
| 2022-04-20 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 1,000 |
| 2022-04-19 | 3.650 | 3.650 | 3.500 | 3.600 | 3.600 | 4,000 |
| 2022-04-18 | 3.500 | 3.650 | 3.500 | 3.650 | 3.650 | 7,500 |
| 2022-04-15 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 500 |
| 2022-04-14 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 500 |
| 2022-04-13 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 2,500 |
| 2022-04-12 | 3.800 | 3.800 | 3.410 | 3.410 | 3.410 | 4,000 |
| 2022-04-11 | 4.140 | 4.140 | 3.500 | 3.570 | 3.570 | 7,000 |
| 2022-04-06 | 3.940 | 3.940 | 3.750 | 3.750 | 3.750 | 1,000 |
| 2022-04-05 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 500 |
| 2022-03-30 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 500 |
| 2022-03-29 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 1,000 |
| 2022-03-28 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 500 |
| 2022-03-25 | 3.900 | 3.940 | 3.750 | 3.940 | 3.940 | 1,500 |
| 2022-03-24 | 3.220 | 3.290 | 3.220 | 3.290 | 3.290 | 5,500 |
| 2022-03-22 | 3.080 | 3.100 | 3.080 | 3.100 | 3.100 | 6,500 |
| 2022-03-18 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 3,500 |
| 2022-03-17 | 3.930 | 3.930 | 3.250 | 3.930 | 3.930 | 2,500 |
| 2022-03-16 | 3.980 | 3.980 | 3.500 | 3.500 | 3.500 | 2,500 |
| 2022-03-15 | 3.350 | 3.500 | 3.350 | 3.500 | 3.500 | 1,000 |
| 2022-03-14 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 500 |
| 2022-03-11 | 4.700 | 4.700 | 3.260 | 3.500 | 3.500 | 25,000 |
| 2022-03-10 | 3.340 | 3.940 | 3.340 | 3.940 | 3.940 | 1,000 |
| 2022-03-08 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 2,000 |
| 2022-03-04 | 4.000 | 4.190 | 3.600 | 3.720 | 3.720 | 11,500 |
| 2022-03-03 | 4.590 | 4.600 | 4.590 | 4.600 | 4.600 | 8,500 |
| 2022-03-02 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 500 |
| 2022-03-01 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 500 |
| 2022-02-28 | 3.660 | 3.850 | 3.660 | 3.670 | 3.670 | 4,500 |
| 2022-02-25 | 4.700 | 4.700 | 3.800 | 4.650 | 4.650 | 17,000 |
| 2022-02-23 | 3.130 | 3.700 | 3.130 | 3.700 | 3.700 | 3,500 |
| 2022-02-17 | 3.840 | 3.840 | 3.750 | 3.750 | 3.750 | 1,000 |
| 2022-02-16 | 3.510 | 3.750 | 3.500 | 3.580 | 3.580 | 4,000 |
| 2022-02-14 | 3.500 | 3.750 | 3.500 | 3.750 | 3.750 | 2,000 |
| 2022-02-10 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 500 |
| 2022-02-08 | 3.500 | 3.550 | 3.500 | 3.550 | 3.550 | 10,500 |
| 2022-02-03 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 1,500 |
| 2022-02-01 | 3.650 | 3.650 | 3.640 | 3.640 | 3.640 | 6,000 |
| 2022-01-28 | 3.690 | 3.700 | 3.690 | 3.690 | 3.690 | 8,500 |
| 2022-01-27 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 2,500 |
| 2022-01-26 | 3.410 | 3.690 | 3.310 | 3.690 | 3.690 | 18,500 |
| 2022-01-25 | 3.620 | 3.620 | 3.500 | 3.560 | 3.560 | 65,500 |
| 2022-01-24 | 3.830 | 4.090 | 3.830 | 4.090 | 4.090 | 1,500 |
| 2022-01-21 | 3.810 | 4.000 | 3.810 | 4.000 | 4.000 | 1,000 |
| 2022-01-20 | 3.750 | 4.000 | 3.750 | 4.000 | 4.000 | 1,000 |
| 2022-01-19 | 3.820 | 4.090 | 3.820 | 4.090 | 4.090 | 1,000 |
| 2022-01-18 | 3.820 | 4.090 | 3.820 | 4.090 | 4.090 | 1,500 |
| 2022-01-17 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 500 |
| 2022-01-14 | 3.990 | 4.000 | 3.990 | 4.000 | 4.000 | 5,000 |
| 2022-01-13 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 2,000 |
| 2022-01-12 | 3.980 | 3.990 | 3.700 | 3.970 | 3.970 | 5,500 |
| 2021-12-29 | 3.720 | 4.000 | 3.720 | 4.000 | 4.000 | 1,000 |
| 2021-12-28 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 500 |
| 2021-12-22 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 4,000 |
| 2021-12-21 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 2,000 |
| 2021-12-20 | 3.550 | 3.900 | 3.550 | 3.900 | 3.900 | 1,500 |
| 2021-12-17 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 1,000 |
| 2021-12-06 | 3.550 | 3.950 | 3.550 | 3.950 | 3.950 | 1,000 |
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.