Grays Leasing Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 41.000 | 42.560 | 39.810 | 42.560 | 42.560 | 42,994 |
| 2025-10-27 | 37.000 | 38.690 | 37.000 | 38.690 | 38.690 | 98,792 |
| 2025-10-24 | 34.000 | 37.900 | 34.000 | 35.170 | 35.170 | 54,174 |
| 2025-10-23 | 39.930 | 39.930 | 36.000 | 36.730 | 36.730 | 118,217 |
| 2025-10-22 | 31.000 | 36.300 | 31.000 | 36.300 | 36.300 | 44,845 |
| 2025-10-21 | 32.500 | 33.990 | 32.500 | 33.000 | 33.000 | 17,211 |
| 2025-10-20 | 33.000 | 34.000 | 33.000 | 34.000 | 34.000 | 39,675 |
| 2025-10-17 | 35.360 | 35.360 | 34.000 | 34.040 | 34.040 | 46,705 |
| 2025-10-16 | 35.900 | 35.900 | 34.000 | 35.000 | 35.000 | 33,722 |
| 2025-10-15 | 39.740 | 39.740 | 33.100 | 35.010 | 35.010 | 35,855 |
| 2025-10-14 | 36.000 | 38.530 | 35.000 | 36.670 | 36.670 | 20,007 |
| 2025-10-13 | 38.900 | 38.900 | 35.000 | 35.030 | 35.030 | 52,295 |
| 2025-10-10 | 35.000 | 36.520 | 30.200 | 36.520 | 36.520 | 111,953 |
| 2025-10-09 | 33.200 | 33.200 | 31.640 | 33.200 | 33.200 | 101,893 |
| 2025-10-08 | 27.590 | 30.180 | 27.200 | 30.180 | 30.180 | 78,435 |
| 2025-10-07 | 27.650 | 27.650 | 26.120 | 27.440 | 27.440 | 5,076 |
| 2025-10-06 | 26.500 | 27.800 | 24.600 | 25.930 | 25.930 | 16,642 |
| 2025-10-03 | 27.500 | 27.980 | 26.030 | 27.000 | 27.000 | 6,141 |
| 2025-10-02 | 27.850 | 27.850 | 25.010 | 27.050 | 27.050 | 64,958 |
| 2025-10-01 | 27.900 | 27.900 | 25.530 | 27.240 | 27.240 | 6,091 |
| 2025-09-30 | 28.310 | 28.310 | 24.540 | 27.470 | 27.470 | 41,252 |
| 2025-09-29 | 28.330 | 28.330 | 26.530 | 26.820 | 26.820 | 72,627 |
| 2025-09-26 | 28.490 | 28.490 | 26.000 | 26.810 | 26.810 | 4,133 |
| 2025-09-25 | 26.010 | 28.440 | 26.010 | 27.970 | 27.970 | 9,467 |
| 2025-09-24 | 27.430 | 28.490 | 25.100 | 27.620 | 27.620 | 52,871 |
| 2025-09-23 | 27.500 | 27.500 | 25.510 | 26.010 | 26.010 | 34,422 |
| 2025-09-22 | 29.500 | 31.800 | 26.560 | 27.430 | 27.430 | 146,052 |
| 2025-09-19 | 31.900 | 31.900 | 27.860 | 29.500 | 29.500 | 65,092 |
| 2025-09-18 | 30.500 | 32.000 | 29.000 | 30.940 | 30.940 | 53,450 |
| 2025-09-17 | 32.700 | 33.650 | 29.380 | 29.910 | 29.910 | 152,645 |
| 2025-09-16 | 32.200 | 34.000 | 32.190 | 32.640 | 32.640 | 202,937 |
| 2025-09-15 | 43.430 | 43.430 | 35.770 | 35.770 | 35.770 | 168,100 |
| 2025-09-12 | 39.990 | 40.060 | 36.430 | 39.740 | 39.740 | 235,594 |
| 2025-09-11 | 36.000 | 36.420 | 34.220 | 36.420 | 36.420 | 15,272 |
| 2025-09-10 | 30.500 | 33.300 | 30.490 | 33.110 | 33.110 | 102,687 |
| 2025-09-09 | 29.900 | 30.270 | 28.200 | 30.270 | 30.270 | 186,896 |
| 2025-09-08 | 25.510 | 27.520 | 22.520 | 27.520 | 27.520 | 323,693 |
| 2025-09-05 | 28.280 | 28.280 | 23.900 | 25.020 | 25.020 | 110,141 |
| 2025-09-04 | 28.890 | 29.000 | 25.020 | 26.540 | 26.540 | 205,374 |
| 2025-09-03 | 26.490 | 27.030 | 23.000 | 27.030 | 27.030 | 209,666 |
| 2025-09-02 | 23.750 | 24.570 | 23.750 | 24.570 | 24.570 | 116,144 |
| 2025-09-01 | 20.990 | 22.340 | 20.990 | 22.340 | 22.340 | 67,943 |
| 2025-08-29 | 19.000 | 20.310 | 19.000 | 20.310 | 20.310 | 54,985 |
| 2025-08-28 | 18.010 | 19.490 | 18.010 | 18.460 | 18.460 | 2,525 |
| 2025-08-27 | 19.500 | 19.500 | 17.710 | 19.000 | 19.000 | 134,471 |
| 2025-08-26 | 20.720 | 21.000 | 19.050 | 19.680 | 19.680 | 48,521 |
| 2025-08-25 | 21.910 | 22.560 | 20.510 | 21.110 | 21.110 | 34,756 |
| 2025-08-22 | 23.970 | 24.800 | 21.600 | 21.900 | 21.900 | 61,077 |
| 2025-08-21 | 26.000 | 26.010 | 23.100 | 23.950 | 23.950 | 78,083 |
| 2025-08-20 | 25.120 | 25.120 | 21.100 | 25.050 | 25.050 | 408,532 |
| 2025-08-19 | 22.840 | 22.840 | 22.840 | 22.840 | 22.840 | 6,621 |
| 2025-08-18 | 20.760 | 20.760 | 20.760 | 20.760 | 20.760 | 5,508 |
| 2025-08-15 | 18.870 | 18.870 | 18.870 | 18.870 | 18.870 | 58,757 |
| 2025-08-13 | 17.100 | 17.150 | 17.100 | 17.150 | 17.150 | 78,558 |
| 2025-08-12 | 14.740 | 15.590 | 14.740 | 15.590 | 15.590 | 116,940 |
| 2025-08-11 | 11.650 | 14.170 | 11.650 | 14.170 | 14.170 | 575,408 |
| 2025-08-08 | 14.310 | 14.310 | 12.880 | 12.880 | 12.880 | 285,798 |
| 2025-08-07 | 14.310 | 14.310 | 14.310 | 14.310 | 14.310 | 5,665 |
| 2025-08-06 | 13.010 | 13.010 | 13.010 | 13.010 | 13.010 | 1,885 |
| 2025-08-05 | 11.830 | 11.830 | 11.830 | 11.830 | 11.830 | 3,439 |
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.