Grays Leasing Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-03 | 4.490 | 5.000 | 4.460 | 4.990 | 4.990 | 3,525 |
| 2024-10-01 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1,000 |
| 2024-09-27 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 118 |
| 2024-09-26 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 15 |
| 2024-09-25 | 4.900 | 4.900 | 4.850 | 4.900 | 4.900 | 1,205 |
| 2024-09-24 | 4.850 | 5.200 | 4.810 | 5.200 | 5.200 | 4,461 |
| 2024-09-20 | 5.100 | 5.100 | 4.900 | 4.910 | 4.910 | 14,454 |
| 2024-09-19 | 5.000 | 5.340 | 5.000 | 5.100 | 5.100 | 3,451 |
| 2024-09-18 | 5.280 | 5.300 | 5.280 | 5.300 | 5.300 | 380 |
| 2024-09-16 | 5.250 | 5.300 | 5.250 | 5.300 | 5.300 | 81 |
| 2024-09-13 | 5.390 | 5.400 | 5.260 | 5.300 | 5.300 | 32,427 |
| 2024-09-12 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1,350 |
| 2024-09-10 | 5.200 | 5.250 | 5.200 | 5.200 | 5.200 | 1,100 |
| 2024-09-09 | 5.330 | 5.340 | 5.200 | 5.320 | 5.320 | 6,761 |
| 2024-09-06 | 5.200 | 5.390 | 5.200 | 5.250 | 5.250 | 275 |
| 2024-09-05 | 4.910 | 5.280 | 4.910 | 5.250 | 5.250 | 11,860 |
| 2024-09-04 | 5.300 | 5.300 | 4.940 | 4.960 | 4.960 | 12,769 |
| 2024-09-03 | 5.000 | 5.000 | 4.910 | 5.000 | 5.000 | 7,464 |
| 2024-09-02 | 5.110 | 5.110 | 5.050 | 5.070 | 5.070 | 1,530 |
| 2024-08-30 | 5.000 | 5.480 | 5.000 | 5.240 | 5.240 | 4 |
| 2024-08-29 | 5.000 | 5.300 | 5.000 | 5.240 | 5.240 | 3,747 |
| 2024-08-28 | 5.290 | 5.290 | 5.000 | 5.090 | 5.090 | 9,615 |
| 2024-08-27 | 5.390 | 5.390 | 5.100 | 5.100 | 5.100 | 3,500 |
| 2024-08-26 | 5.300 | 5.300 | 5.290 | 5.300 | 5.300 | 1,115 |
| 2024-08-23 | 5.050 | 5.400 | 5.050 | 5.300 | 5.300 | 1,468 |
| 2024-08-22 | 5.250 | 5.250 | 4.950 | 5.150 | 5.150 | 69,424 |
| 2024-08-21 | 5.350 | 5.590 | 5.260 | 5.270 | 5.270 | 42,971 |
| 2024-08-20 | 5.350 | 5.500 | 5.350 | 5.490 | 5.490 | 13,671 |
| 2024-08-19 | 6.050 | 6.050 | 5.110 | 5.420 | 5.420 | 21,896 |
| 2024-08-16 | 6.240 | 6.240 | 5.970 | 5.970 | 5.970 | 11 |
| 2024-08-15 | 6.100 | 6.190 | 5.760 | 5.970 | 5.970 | 755 |
| 2024-08-13 | 6.340 | 6.340 | 5.750 | 5.800 | 5.800 | 30,127 |
| 2024-08-12 | 6.240 | 6.240 | 6.000 | 6.010 | 6.010 | 9,417 |
| 2024-08-09 | 6.310 | 6.560 | 6.000 | 6.080 | 6.080 | 41,111 |
| 2024-08-08 | 6.350 | 6.350 | 6.000 | 6.140 | 6.140 | 27,513 |
| 2024-08-07 | 6.240 | 6.290 | 5.810 | 6.150 | 6.150 | 41,887 |
| 2024-08-06 | 6.380 | 6.380 | 5.850 | 5.960 | 5.960 | 41,395 |
| 2024-08-05 | 6.350 | 6.350 | 5.990 | 6.100 | 6.100 | 15,737 |
| 2024-08-02 | 6.060 | 6.350 | 5.910 | 5.940 | 5.940 | 45,163 |
| 2024-08-01 | 6.450 | 6.990 | 6.060 | 6.060 | 6.060 | 417,280 |
| 2024-07-31 | 7.500 | 7.750 | 7.060 | 7.060 | 7.060 | 406,748 |
| 2024-07-30 | 8.990 | 9.660 | 8.060 | 8.060 | 8.060 | 392,756 |
| 2024-07-29 | 10.810 | 10.960 | 8.960 | 9.060 | 9.060 | 328,616 |
| 2024-07-26 | 9.790 | 9.960 | 8.510 | 9.960 | 9.960 | 75,546 |
| 2024-07-25 | 8.730 | 8.960 | 8.100 | 8.960 | 8.960 | 39,116 |
| 2024-07-24 | 7.210 | 7.960 | 6.170 | 7.960 | 7.960 | 51,935 |
| 2024-07-23 | 6.250 | 6.960 | 6.150 | 6.960 | 6.960 | 69,502 |
| 2024-07-22 | 5.600 | 5.960 | 5.600 | 5.960 | 5.960 | 3,108 |
| 2024-07-19 | 5.650 | 6.000 | 5.650 | 5.950 | 5.950 | 3,710 |
| 2024-07-18 | 5.660 | 6.390 | 5.610 | 6.300 | 6.300 | 16,685 |
| 2024-07-15 | 5.850 | 6.390 | 5.650 | 6.390 | 6.390 | 442 |
| 2024-07-12 | 6.100 | 6.390 | 5.770 | 6.390 | 6.390 | 70 |
| 2024-07-11 | 6.250 | 6.400 | 5.990 | 6.390 | 6.390 | 6,911 |
| 2024-07-10 | 5.700 | 6.020 | 5.510 | 6.020 | 6.020 | 190 |
| 2024-07-09 | 6.000 | 6.700 | 6.000 | 6.020 | 6.020 | 73,570 |
| 2024-07-08 | 4.980 | 6.000 | 4.910 | 6.000 | 6.000 | 216,911 |
| 2024-07-05 | 4.830 | 5.280 | 4.200 | 5.000 | 5.000 | 89,426 |
| 2024-07-04 | 3.760 | 4.920 | 3.750 | 4.830 | 4.830 | 59,284 |
| 2024-07-03 | 3.900 | 3.920 | 3.730 | 3.920 | 3.920 | 426 |
| 2024-07-01 | 3.650 | 3.920 | 3.650 | 3.920 | 3.920 | 102 |
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.