Grays Leasing Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	21.500	22.990	21.500	22.960	22.960	4,754
2026-07-21	21.610	22.510	20.550	22.450	22.450	12,687
2026-07-20	22.390	22.980	20.610	21.610	21.610	1,608
2026-07-17	23.220	23.220	22.010	22.470	22.470	14,866
2026-07-16	20.060	22.890	20.060	22.650	22.650	21,802
2026-07-15	21.360	21.360	21.000	21.000	21.000	7,459
2026-07-14	21.690	21.690	20.010	20.500	20.500	50,964
2026-07-13	21.700	21.700	20.000	21.490	21.490	15,800
2026-07-10	20.990	21.400	20.010	21.360	21.360	18,732
2026-07-09	21.290	21.290	20.010	20.560	20.560	6,412
2026-07-08	20.500	21.940	20.060	20.840	20.840	20,347
2026-07-07	20.860	21.920	20.310	21.170	21.170	1,588
2026-07-06	20.520	21.500	20.040	21.360	21.360	69,287
2026-07-03	20.790	21.900	19.620	20.520	20.520	61,952
2026-07-02	19.230	20.880	19.230	20.060	20.060	1,026
2026-07-01	19.500	20.440	19.500	20.070	20.070	21,751
2026-06-30	20.710	20.710	19.220	20.160	20.160	2,640
2026-06-29	20.000	20.930	19.100	20.360	20.360	17,321
2026-06-24	19.330	20.400	19.020	20.330	20.330	7,668
2026-06-23	20.450	20.450	19.100	19.320	19.320	34,276
2026-06-22	20.000	21.000	19.000	19.700	19.700	23,085
2026-06-19	21.150	21.150	20.000	20.100	20.100	5,559
2026-06-18	21.980	21.980	20.100	20.590	20.590	4,506
2026-06-17	22.900	22.900	20.000	20.570	20.570	31,525
2026-06-16	20.500	22.550	19.520	22.130	22.130	271,664
2026-06-15	21.600	21.600	19.500	20.500	20.500	27,182
2026-06-12	22.000	23.000	21.100	21.250	21.250	9,435
2026-06-11	22.500	22.500	20.710	21.810	21.810	12,362
2026-06-10	23.010	23.280	21.200	21.680	21.680	7,685
2026-06-09	23.010	23.500	22.250	23.010	23.010	35,974
2026-06-08	25.140	25.140	23.000	23.460	23.460	88,940
2026-06-05	25.140	25.140	23.550	25.140	25.140	439,590
2026-06-04	22.980	22.980	20.800	22.850	22.850	595,528
2026-06-03	19.100	20.890	18.810	20.890	20.890	151,230
2026-06-02	20.100	20.100	18.710	18.990	18.990	9,035
2026-06-01	19.990	19.990	18.550	19.840	19.840	565
2026-05-29	20.490	20.900	19.170	19.840	19.840	6,710
2026-05-25	19.700	20.480	19.400	19.730	19.730	1,988
2026-05-22	21.380	21.380	18.890	18.930	18.930	11,649
2026-05-21	20.990	21.880	19.310	20.990	20.990	1,788
2026-05-20	21.490	21.490	19.300	20.390	20.390	2,990
2026-05-19	21.350	21.370	20.120	21.280	21.280	550
2026-05-18	20.000	22.490	19.610	21.110	21.110	14,353
2026-05-15	22.000	22.000	20.510	21.490	21.490	9,164
2026-05-14	20.000	21.990	19.990	21.380	21.380	77,711
2026-05-13	20.490	20.490	19.040	20.060	20.060	29
2026-05-12	20.450	20.450	18.350	20.060	20.060	11,079
2026-05-11	20.400	20.400	18.700	19.990	19.990	5,693
2026-05-08	20.490	20.990	19.810	20.260	20.260	1,439
2026-05-07	20.910	20.910	19.680	19.810	19.810	4,028
2026-05-06	18.620	20.980	18.620	20.510	20.510	5,158
2026-05-05	21.390	21.390	20.490	20.490	20.490	256
2026-05-04	20.970	20.970	18.930	20.490	20.490	4,004
2026-04-30	19.990	20.870	19.450	20.830	20.830	1,108
2026-04-29	20.480	20.480	19.190	19.440	19.440	942
2026-04-28	20.000	21.000	19.070	19.190	19.190	11,309
2026-04-27	20.990	21.000	19.050	19.540	19.540	17,145
2026-04-24	22.090	22.490	20.200	20.880	20.880	7,155
2026-04-23	21.980	22.780	21.870	22.440	22.440	6,311
2026-04-22	22.450	22.450	21.500	21.740	21.740	1,844

← NewerPage 2 of 14 · 792 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.