Grays Leasing Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	20.140	22.140	20.140	22.040	22.040	43,260
2026-04-20	19.190	20.370	19.190	20.350	20.350	6,014
2026-04-17	20.030	21.090	18.250	19.790	19.790	1,520
2026-04-16	20.000	20.090	20.000	20.070	20.070	2,600
2026-04-15	20.490	20.780	19.140	20.100	20.100	1,156
2026-04-14	20.790	20.790	19.220	20.280	20.280	7,066
2026-04-13	20.170	20.170	19.140	19.310	19.310	646
2026-04-10	20.110	20.300	18.760	20.220	20.220	1,553
2026-04-09	20.490	20.490	19.520	20.290	20.290	2,383
2026-04-08	20.000	21.020	18.260	19.740	19.740	21,236
2026-04-07	20.880	20.880	18.870	19.120	19.120	9,305
2026-04-06	22.000	22.180	19.800	19.990	19.990	36,776
2026-04-03	21.000	22.000	18.650	21.850	21.850	523
2026-04-02	20.300	21.990	20.300	20.550	20.550	1,022
2026-04-01	21.000	22.700	19.060	22.490	22.490	950
2026-03-31	21.000	21.000	18.500	20.700	20.700	4,131
2026-03-30	19.000	19.470	18.500	19.260	19.260	1,397
2026-03-27	22.890	22.890	19.270	19.270	19.270	5,657
2026-03-26	20.490	22.000	19.510	21.410	21.410	955
2026-03-25	18.920	20.490	18.510	20.030	20.030	3,113
2026-03-24	19.490	19.490	18.760	18.760	18.760	106
2026-03-19	19.770	19.770	18.530	18.760	18.760	746
2026-03-18	19.870	19.870	18.030	19.770	19.770	510
2026-03-17	18.010	19.950	17.600	18.600	18.600	63
2026-03-16	19.790	19.790	17.500	18.600	18.600	133
2026-03-13	17.000	19.890	17.000	18.600	18.600	342
2026-03-12	19.020	19.020	17.500	18.600	18.600	810
2026-03-11	18.990	18.990	17.000	17.730	17.730	422
2026-03-10	19.480	19.480	17.730	17.730	17.730	250
2026-03-06	18.160	18.160	17.160	17.730	17.730	681
2026-03-05	19.450	19.450	18.020	18.220	18.220	395
2026-03-04	20.290	20.290	16.700	18.220	18.220	4,425
2026-03-03	18.250	21.480	18.250	18.540	18.540	550
2026-03-02	22.240	22.240	18.210	20.220	20.220	102
2026-02-27	21.500	21.940	20.040	20.220	20.220	1,992
2026-02-26	21.980	21.980	20.000	20.000	20.000	1,314
2026-02-25	22.490	22.490	20.990	21.050	21.050	625
2026-02-24	22.330	22.330	19.220	22.320	22.320	2,466
2026-02-23	21.500	22.000	21.360	21.360	21.360	12
2026-02-20	20.890	22.000	20.890	21.360	21.360	2,023
2026-02-19	21.990	21.990	20.500	21.570	21.570	55
2026-02-18	20.740	22.750	19.020	21.570	21.570	5,416
2026-02-17	20.780	21.450	20.490	20.740	20.740	1,686
2026-02-16	20.500	21.000	20.000	20.790	20.790	4,341
2026-02-13	23.700	23.700	20.700	20.780	20.780	51,192
2026-02-12	23.500	23.700	22.490	23.000	23.000	5,203
2026-02-11	23.490	23.490	22.050	23.040	23.040	1,103
2026-02-10	22.010	22.950	22.000	22.920	22.920	860
2026-02-09	22.600	22.600	22.000	22.000	22.000	3,006
2026-02-06	23.800	23.800	20.850	22.010	22.010	2,021
2026-02-04	23.800	23.800	23.100	23.100	23.100	10
2026-02-03	22.500	23.850	22.500	23.100	23.100	814
2026-02-02	22.990	23.750	20.250	23.300	23.300	27,496
2026-01-30	23.890	23.890	21.160	22.500	22.500	11,529
2026-01-29	24.000	24.200	23.500	23.500	23.500	204
2026-01-28	23.950	23.950	23.500	23.500	23.500	168
2026-01-27	24.400	24.400	23.060	23.500	23.500	3,329
2026-01-26	24.500	24.500	22.500	24.120	24.120	340
2026-01-23	23.490	24.500	22.780	24.120	24.120	2,413
2026-01-22	23.450	23.450	22.000	22.970	22.970	719

← NewerPage 3 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.