Grays Leasing Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-01 | 5.730 | 6.180 | 5.720 | 5.880 | 5.880 | 7,891 |
| 2024-12-31 | 6.190 | 6.190 | 5.910 | 5.910 | 5.910 | 2 |
| 2024-12-30 | 5.940 | 6.100 | 5.710 | 5.910 | 5.910 | 5,630 |
| 2024-12-27 | 5.720 | 5.720 | 5.710 | 5.710 | 5.710 | 1,941 |
| 2024-12-24 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 1,039 |
| 2024-12-23 | 6.080 | 6.190 | 6.080 | 6.160 | 6.160 | 201 |
| 2024-12-20 | 6.000 | 6.480 | 6.000 | 6.160 | 6.160 | 202 |
| 2024-12-19 | 6.190 | 6.190 | 6.090 | 6.160 | 6.160 | 5,012 |
| 2024-12-18 | 5.730 | 5.980 | 5.730 | 5.780 | 5.780 | 2,292 |
| 2024-12-17 | 5.920 | 6.000 | 5.710 | 5.900 | 5.900 | 13,031 |
| 2024-12-16 | 6.150 | 6.200 | 5.950 | 6.000 | 6.000 | 18,450 |
| 2024-12-13 | 6.000 | 6.300 | 5.810 | 6.220 | 6.220 | 29,638 |
| 2024-12-12 | 6.420 | 6.420 | 6.110 | 6.140 | 6.140 | 51,515 |
| 2024-12-11 | 5.590 | 6.420 | 5.590 | 6.320 | 6.320 | 160,660 |
| 2024-12-10 | 5.280 | 5.490 | 5.050 | 5.420 | 5.420 | 16,902 |
| 2024-12-09 | 5.200 | 5.350 | 5.200 | 5.300 | 5.300 | 7,021 |
| 2024-12-06 | 4.900 | 5.000 | 4.900 | 4.990 | 4.990 | 690 |
| 2024-12-05 | 5.240 | 5.240 | 5.000 | 5.090 | 5.090 | 848 |
| 2024-12-04 | 5.000 | 5.340 | 5.000 | 5.250 | 5.250 | 1,218 |
| 2024-12-03 | 5.090 | 5.290 | 5.000 | 5.000 | 5.000 | 16,897 |
| 2024-12-02 | 4.460 | 5.000 | 4.460 | 4.900 | 4.900 | 19,984 |
| 2024-11-29 | 4.600 | 4.890 | 4.400 | 4.420 | 4.420 | 4,566 |
| 2024-11-28 | 4.560 | 4.700 | 4.400 | 4.420 | 4.420 | 1,400 |
| 2024-11-27 | 4.720 | 4.740 | 4.690 | 4.700 | 4.700 | 626 |
| 2024-11-26 | 4.880 | 4.880 | 4.320 | 4.320 | 4.320 | 2,703 |
| 2024-11-22 | 4.750 | 4.750 | 4.710 | 4.710 | 4.710 | 3,000 |
| 2024-11-21 | 4.850 | 4.890 | 4.310 | 4.810 | 4.810 | 5,447 |
| 2024-11-20 | 4.800 | 4.850 | 4.800 | 4.850 | 4.850 | 4,800 |
| 2024-11-19 | 4.890 | 4.890 | 4.800 | 4.800 | 4.800 | 1,948 |
| 2024-11-18 | 4.830 | 4.890 | 4.830 | 4.890 | 4.890 | 316 |
| 2024-11-15 | 4.840 | 4.890 | 4.810 | 4.890 | 4.890 | 388 |
| 2024-11-14 | 4.850 | 4.890 | 4.850 | 4.890 | 4.890 | 409 |
| 2024-11-13 | 4.830 | 4.890 | 4.830 | 4.890 | 4.890 | 1,806 |
| 2024-11-12 | 4.880 | 4.890 | 4.800 | 4.830 | 4.830 | 2,236 |
| 2024-11-11 | 4.800 | 4.890 | 4.800 | 4.890 | 4.890 | 1,708 |
| 2024-11-08 | 4.790 | 4.850 | 4.650 | 4.830 | 4.830 | 2,479 |
| 2024-11-07 | 4.850 | 4.850 | 4.410 | 4.410 | 4.410 | 4,112 |
| 2024-11-06 | 4.860 | 4.890 | 4.860 | 4.880 | 4.880 | 1,206 |
| 2024-11-05 | 4.840 | 4.840 | 4.800 | 4.840 | 4.840 | 535 |
| 2024-11-04 | 4.700 | 4.830 | 4.700 | 4.790 | 4.790 | 136 |
| 2024-11-01 | 4.840 | 4.890 | 4.410 | 4.790 | 4.790 | 5,814 |
| 2024-10-31 | 4.850 | 4.850 | 4.750 | 4.770 | 4.770 | 684 |
| 2024-10-30 | 4.890 | 4.890 | 4.660 | 4.660 | 4.660 | 484 |
| 2024-10-29 | 4.750 | 4.750 | 4.410 | 4.660 | 4.660 | 7,708 |
| 2024-10-28 | 4.700 | 4.960 | 4.610 | 4.660 | 4.660 | 3,010 |
| 2024-10-25 | 4.740 | 4.750 | 4.740 | 4.740 | 4.740 | 1,624 |
| 2024-10-24 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 2,000 |
| 2024-10-23 | 4.610 | 4.640 | 4.510 | 4.510 | 4.510 | 4,739 |
| 2024-10-22 | 4.250 | 4.600 | 4.250 | 4.600 | 4.600 | 2 |
| 2024-10-21 | 4.320 | 4.600 | 4.320 | 4.600 | 4.600 | 10 |
| 2024-10-18 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 6,500 |
| 2024-10-16 | 4.450 | 4.530 | 4.450 | 4.530 | 4.530 | 1,004 |
| 2024-10-15 | 4.550 | 4.560 | 4.530 | 4.530 | 4.530 | 22 |
| 2024-10-14 | 4.740 | 4.740 | 4.530 | 4.530 | 4.530 | 5,131 |
| 2024-10-10 | 4.550 | 4.790 | 4.550 | 4.560 | 4.560 | 2,030 |
| 2024-10-09 | 4.630 | 4.830 | 4.600 | 4.640 | 4.640 | 2,301 |
| 2024-10-08 | 4.940 | 4.940 | 4.650 | 4.650 | 4.650 | 3 |
| 2024-10-07 | 4.830 | 4.830 | 4.550 | 4.650 | 4.650 | 1,402 |
| 2024-10-04 | 4.550 | 4.950 | 4.500 | 4.800 | 4.800 | 6,383 |
| 2024-10-03 | 4.490 | 5.000 | 4.460 | 4.990 | 4.990 | 3,525 |
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.