Leiner Pak Gelatine Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 26.650 | 27.000 | 26.620 | 26.690 | 26.690 | 3,000 |
| 2024-05-16 | 27.160 | 27.160 | 26.520 | 27.000 | 27.000 | 11,000 |
| 2024-05-15 | 27.610 | 27.750 | 27.000 | 27.620 | 27.620 | 9,500 |
| 2024-05-14 | 28.010 | 28.010 | 27.800 | 27.800 | 27.800 | 1,500 |
| 2024-05-13 | 28.970 | 28.970 | 28.100 | 28.120 | 28.120 | 6,500 |
| 2024-05-10 | 27.550 | 29.000 | 27.000 | 28.800 | 28.800 | 9,000 |
| 2024-05-09 | 26.900 | 27.550 | 26.900 | 27.550 | 27.550 | 3,000 |
| 2024-05-07 | 27.000 | 27.800 | 27.000 | 27.100 | 27.100 | 2,000 |
| 2024-05-06 | 27.600 | 27.600 | 27.000 | 27.000 | 27.000 | 7,000 |
| 2024-05-03 | 27.890 | 27.890 | 25.750 | 26.900 | 26.900 | 13,000 |
| 2024-05-02 | 27.000 | 27.000 | 25.500 | 26.640 | 26.640 | 23,000 |
| 2024-04-30 | 28.700 | 28.700 | 26.660 | 26.910 | 26.910 | 21,500 |
| 2024-04-29 | 27.070 | 28.000 | 26.700 | 28.000 | 28.000 | 6,000 |
| 2024-04-26 | 27.000 | 28.650 | 27.000 | 28.100 | 28.100 | 15,000 |
| 2024-04-25 | 27.010 | 27.500 | 26.700 | 27.290 | 27.290 | 16,000 |
| 2024-04-24 | 28.000 | 28.000 | 27.510 | 27.620 | 27.620 | 10,000 |
| 2024-04-23 | 27.800 | 27.900 | 27.800 | 27.900 | 27.900 | 1,000 |
| 2024-04-22 | 29.750 | 29.750 | 26.600 | 27.150 | 27.150 | 12,000 |
| 2024-04-19 | 28.500 | 28.500 | 27.010 | 28.340 | 28.340 | 11,500 |
| 2024-04-18 | 28.900 | 29.000 | 28.600 | 28.600 | 28.600 | 2,000 |
| 2024-04-17 | 28.500 | 28.500 | 28.500 | 28.500 | 28.500 | 2,000 |
| 2024-04-16 | 28.400 | 30.600 | 28.400 | 28.400 | 28.400 | 38,000 |
| 2024-04-15 | 30.990 | 30.990 | 30.700 | 30.700 | 30.700 | 2,000 |
| 2024-04-09 | 29.550 | 30.850 | 27.550 | 29.200 | 29.200 | 4,500 |
| 2024-04-04 | 28.950 | 29.900 | 28.500 | 29.650 | 29.650 | 5,500 |
| 2024-04-01 | 27.100 | 28.690 | 27.100 | 28.690 | 28.690 | 1,000 |
| 2024-03-29 | 28.150 | 28.150 | 28.150 | 28.150 | 28.150 | 1,000 |
| 2024-03-28 | 27.010 | 28.390 | 27.010 | 27.850 | 27.850 | 2,000 |
| 2024-03-27 | 28.100 | 29.850 | 28.100 | 28.290 | 28.290 | 15,000 |
| 2024-03-26 | 27.300 | 30.400 | 27.300 | 30.380 | 30.380 | 3,500 |
| 2024-03-25 | 27.300 | 29.990 | 27.300 | 29.250 | 29.250 | 2,500 |
| 2024-03-21 | 30.000 | 30.000 | 29.000 | 29.250 | 29.250 | 3,000 |
| 2024-03-20 | 31.650 | 31.650 | 30.000 | 30.330 | 30.330 | 5,500 |
| 2024-03-19 | 31.500 | 31.500 | 31.000 | 31.000 | 31.000 | 3,000 |
| 2024-03-18 | 28.500 | 31.000 | 28.500 | 31.000 | 31.000 | 6,500 |
| 2024-03-15 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 500 |
| 2024-03-12 | 29.500 | 30.000 | 29.500 | 30.000 | 30.000 | 3,000 |
| 2024-03-11 | 29.700 | 29.700 | 29.510 | 29.510 | 29.510 | 8,500 |
| 2024-03-08 | 29.160 | 29.840 | 29.160 | 29.500 | 29.500 | 1,000 |
| 2024-03-07 | 28.800 | 30.150 | 28.500 | 29.850 | 29.850 | 22,000 |
| 2024-03-06 | 28.000 | 28.300 | 27.660 | 28.180 | 28.180 | 7,500 |
| 2024-03-05 | 27.010 | 28.000 | 27.010 | 27.990 | 27.990 | 10,000 |
| 2024-03-04 | 28.000 | 29.450 | 28.000 | 28.000 | 28.000 | 18,500 |
| 2024-03-01 | 28.510 | 30.300 | 27.710 | 29.940 | 29.940 | 17,000 |
| 2024-02-29 | 27.010 | 30.700 | 26.900 | 29.950 | 29.950 | 19,500 |
| 2024-02-28 | 28.750 | 29.500 | 26.610 | 29.000 | 29.000 | 12,500 |
| 2024-02-27 | 29.200 | 29.200 | 28.670 | 28.670 | 28.670 | 5,500 |
| 2024-02-23 | 30.990 | 30.990 | 30.990 | 30.990 | 30.990 | 500 |
| 2024-02-21 | 28.890 | 28.890 | 28.890 | 28.890 | 28.890 | 500 |
| 2024-02-20 | 26.500 | 27.490 | 26.500 | 27.490 | 27.490 | 1,000 |
| 2024-02-16 | 28.000 | 28.000 | 26.500 | 26.500 | 26.500 | 3,500 |
| 2024-02-15 | 26.000 | 26.600 | 26.000 | 26.300 | 26.300 | 1,000 |
| 2024-02-14 | 26.500 | 27.000 | 26.500 | 26.670 | 26.670 | 2,500 |
| 2024-02-13 | 25.000 | 26.730 | 25.000 | 26.730 | 26.730 | 2,000 |
| 2024-02-12 | 25.120 | 26.500 | 25.120 | 25.940 | 25.940 | 4,500 |
| 2024-02-09 | 27.150 | 29.900 | 27.150 | 27.150 | 27.150 | 8,000 |
| 2024-02-07 | 29.350 | 29.350 | 29.350 | 29.350 | 29.350 | 500 |
| 2024-02-06 | 27.690 | 27.690 | 27.690 | 27.690 | 27.690 | 500 |
| 2024-02-02 | 25.940 | 25.940 | 25.940 | 25.940 | 25.940 | 500 |
| 2024-02-01 | 25.750 | 25.750 | 24.400 | 24.970 | 24.970 | 37,500 |
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.