Grays Leasing Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 10.750 | 10.750 | 10.750 | 10.750 | 10.750 | 59,997 |
| 2025-08-01 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 11,562 |
| 2025-07-31 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 24,001 |
| 2025-07-30 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 55,310 |
| 2025-07-29 | 7.080 | 7.800 | 6.700 | 6.750 | 6.750 | 27,713 |
| 2025-07-28 | 6.620 | 7.000 | 6.620 | 6.980 | 6.980 | 3,248 |
| 2025-07-25 | 7.280 | 7.290 | 6.610 | 7.090 | 7.090 | 434 |
| 2025-07-24 | 6.530 | 7.490 | 6.530 | 7.090 | 7.090 | 799 |
| 2025-07-23 | 7.640 | 7.640 | 6.620 | 6.730 | 6.730 | 5,179 |
| 2025-07-22 | 7.470 | 7.470 | 6.500 | 6.790 | 6.790 | 37,766 |
| 2025-07-21 | 7.690 | 7.750 | 7.100 | 7.140 | 7.140 | 6,098 |
| 2025-07-18 | 6.870 | 8.010 | 6.870 | 7.620 | 7.620 | 174,037 |
| 2025-07-17 | 6.880 | 7.100 | 6.860 | 7.070 | 7.070 | 19,023 |
| 2025-07-16 | 7.380 | 7.380 | 6.800 | 6.980 | 6.980 | 56,222 |
| 2025-07-15 | 7.640 | 7.640 | 6.600 | 6.810 | 6.810 | 4,091 |
| 2025-07-14 | 7.000 | 7.000 | 6.800 | 6.960 | 6.960 | 31,360 |
| 2025-07-11 | 7.290 | 7.570 | 6.760 | 7.090 | 7.090 | 4,647 |
| 2025-07-10 | 7.090 | 7.270 | 6.750 | 7.070 | 7.070 | 58,451 |
| 2025-07-09 | 6.850 | 6.990 | 6.620 | 6.720 | 6.720 | 30,105 |
| 2025-07-08 | 7.190 | 7.190 | 6.760 | 6.870 | 6.870 | 12,455 |
| 2025-07-07 | 7.010 | 7.590 | 6.620 | 6.900 | 6.900 | 52,665 |
| 2025-07-04 | 7.550 | 7.990 | 6.810 | 7.080 | 7.080 | 237,563 |
| 2025-07-03 | 7.520 | 7.950 | 7.250 | 7.660 | 7.660 | 36,225 |
| 2025-07-02 | 7.950 | 8.210 | 7.600 | 7.670 | 7.670 | 262,992 |
| 2025-07-01 | 6.130 | 7.210 | 6.130 | 7.210 | 7.210 | 106,578 |
| 2025-06-30 | 6.610 | 6.700 | 6.000 | 6.210 | 6.210 | 60,085 |
| 2025-06-27 | 6.550 | 7.000 | 6.530 | 6.540 | 6.540 | 3,003 |
| 2025-06-26 | 7.500 | 7.500 | 7.150 | 7.150 | 7.150 | 122,789 |
| 2025-06-25 | 6.000 | 6.830 | 6.000 | 6.830 | 6.830 | 266,916 |
| 2025-06-24 | 6.270 | 6.500 | 5.400 | 5.830 | 5.830 | 28,166 |
| 2025-06-23 | 5.110 | 6.800 | 5.110 | 6.270 | 6.270 | 212,041 |
| 2025-06-20 | 6.250 | 6.500 | 5.550 | 5.800 | 5.800 | 14,609 |
| 2025-06-19 | 6.440 | 6.880 | 6.100 | 6.300 | 6.300 | 65,870 |
| 2025-06-18 | 6.970 | 6.970 | 6.000 | 6.020 | 6.020 | 16,830 |
| 2025-06-17 | 7.150 | 7.150 | 6.500 | 6.650 | 6.650 | 32,198 |
| 2025-06-16 | 6.010 | 7.150 | 6.010 | 6.450 | 6.450 | 208,499 |
| 2025-06-13 | 7.000 | 7.610 | 6.010 | 6.150 | 6.150 | 446,148 |
| 2025-06-12 | 5.800 | 6.610 | 5.800 | 6.610 | 6.610 | 116,662 |
| 2025-06-11 | 4.800 | 5.610 | 4.800 | 5.610 | 5.610 | 28,059 |
| 2025-06-10 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 949 |
| 2025-06-05 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 500 |
| 2025-06-04 | 4.530 | 4.980 | 4.530 | 4.970 | 4.970 | 1,100 |
| 2025-06-03 | 4.550 | 4.870 | 4.500 | 4.500 | 4.500 | 2,001 |
| 2025-05-30 | 4.980 | 4.990 | 4.980 | 4.990 | 4.990 | 1,952 |
| 2025-05-29 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 1 |
| 2025-05-26 | 4.740 | 4.750 | 4.680 | 4.710 | 4.710 | 3,400 |
| 2025-05-23 | 4.600 | 4.740 | 4.480 | 4.680 | 4.680 | 1,247 |
| 2025-05-22 | 4.580 | 4.740 | 4.500 | 4.580 | 4.580 | 6,747 |
| 2025-05-20 | 4.460 | 4.800 | 4.460 | 4.800 | 4.800 | 2 |
| 2025-05-16 | 4.530 | 4.800 | 4.410 | 4.800 | 4.800 | 6,117 |
| 2025-05-15 | 4.550 | 4.800 | 4.550 | 4.790 | 4.790 | 5,406 |
| 2025-05-13 | 4.780 | 4.790 | 4.500 | 4.510 | 4.510 | 6,102 |
| 2025-05-12 | 4.100 | 4.410 | 3.790 | 3.790 | 3.790 | 110 |
| 2025-05-08 | 4.500 | 4.500 | 3.790 | 3.790 | 3.790 | 33,500 |
| 2025-05-05 | 4.510 | 4.790 | 4.510 | 4.790 | 4.790 | 100 |
| 2025-04-30 | 4.510 | 4.790 | 4.510 | 4.790 | 4.790 | 183 |
| 2025-04-29 | 4.510 | 4.790 | 4.510 | 4.790 | 4.790 | 340 |
| 2025-04-23 | 4.740 | 4.800 | 4.500 | 4.790 | 4.790 | 1,312 |
| 2025-04-22 | 4.510 | 4.520 | 4.500 | 4.500 | 4.500 | 19,985 |
| 2025-04-17 | 4.910 | 4.910 | 4.500 | 4.500 | 4.500 | 100 |
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.