Grays Leasing Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 23.500 | 23.500 | 22.300 | 22.300 | 22.300 | 166 |
| 2026-01-20 | 23.890 | 23.890 | 21.020 | 22.300 | 22.300 | 19,420 |
| 2026-01-19 | 24.700 | 24.700 | 23.000 | 23.000 | 23.000 | 3,921 |
| 2026-01-16 | 23.980 | 23.980 | 23.040 | 23.890 | 23.890 | 743 |
| 2026-01-15 | 23.980 | 23.980 | 23.000 | 23.460 | 23.460 | 1,112 |
| 2026-01-14 | 24.490 | 24.490 | 23.030 | 23.060 | 23.060 | 2,073 |
| 2026-01-13 | 24.000 | 24.880 | 22.800 | 23.740 | 23.740 | 8,057 |
| 2026-01-12 | 23.990 | 25.140 | 22.500 | 24.650 | 24.650 | 98,782 |
| 2026-01-09 | 23.100 | 23.100 | 22.520 | 23.000 | 23.000 | 4,854 |
| 2026-01-08 | 23.980 | 23.980 | 23.000 | 23.000 | 23.000 | 7,309 |
| 2026-01-07 | 23.000 | 23.720 | 23.000 | 23.710 | 23.710 | 6,514 |
| 2026-01-06 | 24.000 | 24.000 | 22.510 | 23.030 | 23.030 | 9,055 |
| 2026-01-05 | 24.480 | 24.480 | 23.000 | 23.410 | 23.410 | 7,544 |
| 2026-01-02 | 24.200 | 24.500 | 22.840 | 24.030 | 24.030 | 10,084 |
| 2026-01-01 | 25.500 | 25.500 | 24.000 | 24.890 | 24.890 | 6,898 |
| 2025-12-31 | 26.350 | 26.350 | 24.600 | 24.850 | 24.850 | 46,019 |
| 2025-12-30 | 23.000 | 23.960 | 22.000 | 23.960 | 23.960 | 37,668 |
| 2025-12-29 | 23.000 | 23.000 | 21.510 | 21.780 | 21.780 | 16,455 |
| 2025-12-26 | 25.000 | 25.000 | 23.000 | 23.030 | 23.030 | 3,661 |
| 2025-12-24 | 25.650 | 25.650 | 23.070 | 24.000 | 24.000 | 20,644 |
| 2025-12-23 | 25.000 | 25.000 | 23.500 | 23.500 | 23.500 | 1,244 |
| 2025-12-22 | 24.990 | 24.990 | 23.120 | 23.380 | 23.380 | 1,418 |
| 2025-12-19 | 25.790 | 25.790 | 23.070 | 24.820 | 24.820 | 7,638 |
| 2025-12-18 | 25.800 | 25.800 | 22.810 | 23.500 | 23.500 | 3,714 |
| 2025-12-17 | 25.250 | 25.250 | 24.000 | 24.190 | 24.190 | 14,344 |
| 2025-12-16 | 25.850 | 25.850 | 23.990 | 24.120 | 24.120 | 3,964 |
| 2025-12-15 | 25.140 | 25.140 | 22.120 | 24.580 | 24.580 | 3,998 |
| 2025-12-12 | 26.450 | 26.450 | 21.800 | 23.780 | 23.780 | 96,733 |
| 2025-12-11 | 25.500 | 25.500 | 22.700 | 24.170 | 24.170 | 8,015 |
| 2025-12-10 | 25.500 | 25.500 | 24.500 | 25.000 | 25.000 | 7,278 |
| 2025-12-09 | 26.000 | 26.000 | 24.800 | 25.000 | 25.000 | 12,141 |
| 2025-12-08 | 26.330 | 26.330 | 24.750 | 25.000 | 25.000 | 8,939 |
| 2025-12-05 | 26.490 | 26.640 | 23.220 | 25.110 | 25.110 | 18,315 |
| 2025-12-04 | 25.000 | 26.000 | 24.000 | 25.050 | 25.050 | 11,830 |
| 2025-12-03 | 24.980 | 24.980 | 24.010 | 24.030 | 24.030 | 10,170 |
| 2025-12-02 | 25.490 | 25.490 | 22.500 | 24.020 | 24.020 | 105,353 |
| 2025-12-01 | 25.930 | 25.930 | 24.180 | 25.000 | 25.000 | 9,062 |
| 2025-11-28 | 26.380 | 26.380 | 24.000 | 24.080 | 24.080 | 16,443 |
| 2025-11-27 | 26.000 | 26.450 | 23.400 | 24.600 | 24.600 | 29,109 |
| 2025-11-26 | 27.420 | 27.430 | 23.900 | 25.650 | 25.650 | 12,730 |
| 2025-11-25 | 27.950 | 27.950 | 24.820 | 26.440 | 26.440 | 1,106 |
| 2025-11-24 | 28.000 | 28.000 | 26.210 | 27.290 | 27.290 | 14,754 |
| 2025-11-21 | 25.900 | 27.490 | 25.880 | 26.890 | 26.890 | 106,642 |
| 2025-11-20 | 24.290 | 25.950 | 24.150 | 25.690 | 25.690 | 17,168 |
| 2025-11-19 | 26.870 | 26.880 | 23.830 | 24.290 | 24.290 | 108,092 |
| 2025-11-18 | 26.480 | 26.490 | 25.510 | 26.480 | 26.480 | 4,667 |
| 2025-11-17 | 27.000 | 27.000 | 25.000 | 26.380 | 26.380 | 5,251 |
| 2025-11-14 | 26.420 | 27.390 | 24.020 | 26.070 | 26.070 | 55,915 |
| 2025-11-13 | 30.980 | 30.980 | 26.400 | 26.470 | 26.470 | 57,410 |
| 2025-11-12 | 29.990 | 29.990 | 27.000 | 29.330 | 29.330 | 14,840 |
| 2025-11-11 | 32.600 | 32.600 | 28.800 | 29.240 | 29.240 | 37,437 |
| 2025-11-10 | 32.940 | 32.940 | 29.630 | 32.000 | 32.000 | 10,684 |
| 2025-11-07 | 33.000 | 33.000 | 31.510 | 31.620 | 31.620 | 3,091 |
| 2025-11-06 | 32.300 | 32.340 | 30.050 | 31.560 | 31.560 | 25,888 |
| 2025-11-05 | 32.060 | 33.530 | 31.710 | 31.710 | 31.710 | 278,871 |
| 2025-11-04 | 35.560 | 36.990 | 35.230 | 35.230 | 35.230 | 74,811 |
| 2025-11-03 | 43.000 | 43.000 | 39.140 | 39.140 | 39.140 | 192,786 |
| 2025-10-31 | 53.120 | 53.140 | 43.490 | 43.490 | 43.490 | 188,889 |
| 2025-10-30 | 45.080 | 48.320 | 42.080 | 48.320 | 48.320 | 93,474 |
| 2025-10-29 | 46.820 | 46.820 | 41.170 | 43.930 | 43.930 | 51,505 |
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.