Leiner Pak Gelatine Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	25.750	25.750	24.400	24.970	24.970	37,500
2024-01-31	24.990	27.000	24.990	26.380	26.380	2,500
2024-01-29	26.000	28.000	26.000	27.000	27.000	1,000
2024-01-26	27.000	28.000	27.000	28.000	28.000	3,000
2024-01-25	27.000	28.500	27.000	27.990	27.990	11,000
2024-01-24	28.500	28.700	28.000	28.700	28.700	8,500
2024-01-23	26.500	27.950	26.000	27.480	27.480	22,000
2024-01-22	25.950	26.000	25.500	26.000	26.000	6,000
2024-01-19	24.440	25.710	24.440	25.000	25.000	38,000
2024-01-18	24.000	24.000	21.360	23.920	23.920	40,000
2024-01-17	26.400	26.400	22.790	23.080	23.080	90,000
2024-01-16	27.000	27.000	24.640	24.640	24.640	15,500
2024-01-15	27.250	27.250	26.640	26.640	26.640	31,500
2024-01-12	28.530	28.800	26.400	28.800	28.800	4,000
2024-01-11	32.500	32.500	28.530	28.540	28.540	14,000
2024-01-10	30.650	32.850	30.620	30.840	30.840	13,000
2024-01-09	38.000	38.000	33.100	33.100	33.100	3,500
2024-01-08	35.780	40.900	35.780	35.780	35.780	10,500
2024-01-04	38.680	38.680	38.680	38.680	38.680	1,000
2024-01-03	37.800	37.800	37.800	37.800	37.800	500
2024-01-02	37.450	37.450	36.000	36.000	36.000	2,000
2024-01-01	35.900	35.900	35.900	35.900	35.900	2,500
2023-12-29	32.100	33.750	32.100	33.750	33.750	1,500
2023-12-28	30.500	32.790	30.500	32.000	32.000	14,500
2023-12-22	31.000	31.500	29.400	30.500	30.500	7,500
2023-12-21	28.000	29.400	26.920	29.400	29.400	44,000
2023-12-20	28.500	28.500	28.000	28.010	28.010	4,500
2023-12-19	28.050	29.990	27.520	29.900	29.900	14,000
2023-12-18	30.000	30.890	29.000	29.000	29.000	2,000
2023-12-15	28.500	29.890	27.900	29.890	29.890	2,500
2023-12-14	29.990	29.990	29.990	29.990	29.990	500
2023-12-13	33.340	33.350	28.690	28.740	28.740	144,000
2023-12-12	31.020	31.020	31.020	31.020	31.020	23,500
2023-12-11	27.650	28.860	25.000	28.860	28.860	106,500
2023-12-08	26.850	26.850	26.850	26.850	26.850	500
2023-12-07	25.000	25.770	25.000	25.770	25.770	21,000
2023-12-04	23.750	23.970	23.750	23.970	23.970	8,000
2023-12-01	21.710	22.500	21.710	22.500	22.500	1,000
2023-11-29	22.750	24.000	22.750	23.170	23.170	10,000
2023-11-28	25.000	26.000	22.550	22.620	22.620	34,000
2023-11-27	24.380	24.380	24.380	24.380	24.380	8,500
2023-11-24	22.600	22.680	21.000	22.680	22.680	22,000
2023-11-23	21.990	22.000	21.100	21.100	21.100	4,000
2023-11-22	22.000	22.000	21.030	21.050	21.050	2,000
2023-11-21	22.400	22.400	21.500	21.720	21.720	2,500
2023-11-20	20.510	21.740	20.510	21.740	21.740	1,500
2023-11-17	21.610	23.500	21.610	22.000	22.000	3,500
2023-11-16	23.400	23.400	21.000	22.080	22.080	8,500
2023-11-15	19.190	21.850	19.190	21.850	21.850	1,000
2023-11-14	20.500	21.980	20.110	20.750	20.750	2,500
2023-11-13	21.500	21.500	21.010	21.010	21.010	1,500
2023-11-10	20.120	22.000	20.120	21.720	21.720	19,000
2023-11-08	21.750	21.750	21.750	21.750	21.750	7,000
2023-10-27	20.630	20.630	20.630	20.630	20.630	11,500
2023-10-25	22.300	22.300	22.300	22.300	22.300	500
2023-10-24	20.050	21.350	20.050	21.350	21.350	1,500
2023-10-20	20.010	20.100	20.000	20.040	20.040	1,500
2023-10-18	19.950	20.000	19.950	20.000	20.000	2,500
2023-10-17	19.300	19.300	19.300	19.300	19.300	500
2023-10-16	19.250	19.250	19.250	19.250	19.250	1,000

← NewerPage 12 of 16 · 924 trading daysOlder →

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.