Leiner Pak Gelatine Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 327.00 | 335.55 | 300.01 | 317.50 | 317.50 | 17,159 |
| 2024-08-21 | 340.00 | 350.00 | 302.51 | 329.56 | 329.56 | 18,011 |
| 2024-08-20 | 359.99 | 365.00 | 320.20 | 334.14 | 334.14 | 12,775 |
| 2024-08-19 | 385.00 | 385.00 | 328.73 | 344.33 | 344.33 | 40,715 |
| 2024-08-16 | 370.00 | 395.00 | 326.39 | 365.26 | 365.26 | 78,364 |
| 2024-08-15 | 296.72 | 362.66 | 296.72 | 362.66 | 362.66 | 61,677 |
| 2024-08-13 | 329.69 | 329.69 | 329.69 | 329.69 | 329.69 | 189 |
| 2024-08-12 | 366.32 | 366.32 | 366.32 | 366.32 | 366.32 | 644 |
| 2024-08-09 | 497.40 | 497.40 | 407.02 | 407.02 | 407.02 | 15,748 |
| 2024-08-08 | 452.24 | 452.24 | 411.00 | 452.24 | 452.24 | 35,881 |
| 2024-08-07 | 411.10 | 411.13 | 411.00 | 411.13 | 411.13 | 12,371 |
| 2024-08-06 | 373.75 | 373.75 | 373.75 | 373.75 | 373.75 | 9,359 |
| 2024-08-05 | 339.77 | 339.77 | 339.77 | 339.77 | 339.77 | 11,813 |
| 2024-08-02 | 305.60 | 308.88 | 303.99 | 308.88 | 308.88 | 40,997 |
| 2024-08-01 | 254.98 | 280.80 | 229.74 | 280.80 | 280.80 | 151,610 |
| 2024-07-31 | 264.96 | 264.96 | 217.00 | 255.27 | 255.27 | 61,478 |
| 2024-07-30 | 240.87 | 240.87 | 240.87 | 240.87 | 240.87 | 15,980 |
| 2024-07-29 | 218.97 | 218.97 | 207.00 | 218.97 | 218.97 | 19,521 |
| 2024-07-26 | 198.99 | 199.06 | 177.50 | 199.06 | 199.06 | 136,739 |
| 2024-07-25 | 180.00 | 180.96 | 178.00 | 180.96 | 180.96 | 19,433 |
| 2024-07-24 | 154.00 | 164.51 | 137.00 | 164.51 | 164.51 | 313,333 |
| 2024-07-23 | 149.55 | 149.55 | 122.36 | 149.55 | 149.55 | 147,344 |
| 2024-07-22 | 135.95 | 135.95 | 135.95 | 135.95 | 135.95 | 15,333 |
| 2024-07-19 | 123.59 | 123.59 | 123.59 | 123.59 | 123.59 | 12,567 |
| 2024-07-18 | 112.87 | 112.87 | 104.00 | 112.87 | 112.87 | 81,995 |
| 2024-07-15 | 103.08 | 103.08 | 103.08 | 103.08 | 103.08 | 47,854 |
| 2024-07-12 | 94.140 | 94.140 | 94.130 | 94.140 | 94.140 | 29,597 |
| 2024-07-11 | 85.970 | 85.970 | 73.200 | 85.970 | 85.970 | 339,856 |
| 2024-07-10 | 78.510 | 78.510 | 78.510 | 78.510 | 78.510 | 18,805 |
| 2024-07-09 | 71.700 | 71.700 | 71.700 | 71.700 | 71.700 | 9,866 |
| 2024-07-08 | 65.480 | 65.480 | 64.000 | 65.480 | 65.480 | 84,121 |
| 2024-07-05 | 59.800 | 59.800 | 59.800 | 59.800 | 59.800 | 103,127 |
| 2024-07-04 | 54.860 | 54.860 | 52.000 | 54.860 | 54.860 | 297,187 |
| 2024-07-03 | 50.330 | 50.330 | 50.330 | 50.330 | 50.330 | 27,191 |
| 2024-07-02 | 46.170 | 46.170 | 46.170 | 46.170 | 46.170 | 69,032 |
| 2024-07-01 | 42.360 | 42.360 | 40.100 | 42.360 | 42.360 | 78,934 |
| 2024-06-28 | 36.000 | 38.860 | 35.650 | 38.860 | 38.860 | 94,769 |
| 2024-06-27 | 35.050 | 37.480 | 35.050 | 35.650 | 35.650 | 11,376 |
| 2024-06-26 | 44.050 | 44.050 | 36.770 | 37.300 | 37.300 | 299,800 |
| 2024-06-25 | 40.410 | 40.410 | 40.410 | 40.410 | 40.410 | 43,830 |
| 2024-06-24 | 37.070 | 37.070 | 37.070 | 37.070 | 37.070 | 18,360 |
| 2024-06-21 | 34.010 | 34.010 | 34.010 | 34.010 | 34.010 | 48,386 |
| 2024-06-20 | 29.000 | 31.350 | 28.810 | 31.350 | 31.350 | 54,878 |
| 2024-06-14 | 29.890 | 29.890 | 28.210 | 28.890 | 28.890 | 2,515 |
| 2024-06-13 | 27.110 | 29.850 | 27.110 | 29.580 | 29.580 | 5,565 |
| 2024-06-12 | 27.640 | 29.650 | 27.640 | 29.620 | 29.620 | 1,555 |
| 2024-06-11 | 27.990 | 29.380 | 27.990 | 28.990 | 28.990 | 5,000 |
| 2024-06-10 | 28.000 | 28.000 | 25.550 | 27.080 | 27.080 | 17,604 |
| 2024-06-07 | 27.500 | 27.500 | 27.000 | 27.230 | 27.230 | 1,261 |
| 2024-06-06 | 27.030 | 27.030 | 27.020 | 27.020 | 27.020 | 1,200 |
| 2024-06-05 | 28.320 | 28.500 | 26.500 | 26.700 | 26.700 | 10,973 |
| 2024-06-04 | 29.000 | 29.000 | 28.470 | 28.480 | 28.480 | 13,700 |
| 2024-06-03 | 30.990 | 30.990 | 28.500 | 29.170 | 29.170 | 15,340 |
| 2024-05-31 | 27.890 | 29.080 | 27.890 | 29.080 | 29.080 | 64,499 |
| 2024-05-30 | 26.750 | 27.140 | 25.100 | 26.930 | 26.930 | 20,007 |
| 2024-05-29 | 27.000 | 27.000 | 26.300 | 26.970 | 26.970 | 8,002 |
| 2024-05-27 | 27.000 | 27.490 | 26.990 | 27.000 | 27.000 | 8,021 |
| 2024-05-23 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 1,000 |
| 2024-05-22 | 26.100 | 26.990 | 26.100 | 26.990 | 26.990 | 1,000 |
| 2024-05-20 | 27.000 | 27.000 | 26.010 | 26.990 | 26.990 | 3,500 |
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.