Leiner Pak Gelatine Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-13	18.900	19.240	18.300	19.240	19.240	8,000
2023-10-12	18.000	18.000	17.900	17.900	17.900	3,500
2023-10-11	17.100	18.000	17.100	17.990	17.990	2,500
2023-10-10	18.320	18.320	17.620	17.960	17.960	4,000
2023-10-09	17.040	17.040	17.040	17.040	17.040	29,000
2023-10-06	15.800	15.850	15.800	15.850	15.850	5,500
2023-10-05	14.700	14.750	14.700	14.750	14.750	1,500
2023-10-04	13.400	15.170	13.300	13.720	13.720	9,000
2023-09-27	14.110	14.110	14.110	14.110	14.110	500
2023-09-25	15.200	15.200	15.200	15.200	15.200	500
2023-09-19	16.420	16.420	16.420	16.420	16.420	500
2023-09-15	15.270	15.270	15.270	15.270	15.270	500
2023-08-30	14.010	14.010	14.010	14.010	14.010	500
2023-08-29	13.010	13.010	13.010	13.010	13.010	500
2023-08-25	13.920	13.920	13.920	13.920	13.920	500
2023-08-18	17.200	17.200	15.030	15.030	15.030	1,500
2023-08-17	16.920	16.920	16.010	16.010	16.010	1,000
2023-07-25	15.750	15.750	15.750	15.750	15.750	1,000
2023-07-12	17.030	17.030	17.010	17.010	17.010	1,500
2023-07-11	17.950	17.950	17.950	17.950	17.950	500
2023-07-10	16.700	16.700	16.700	16.700	16.700	500
2023-07-07	16.790	16.790	15.540	15.540	15.540	1,500
2023-07-06	16.650	16.800	16.650	16.800	16.800	2,500
2023-07-05	14.310	16.580	14.310	16.550	16.550	3,000
2023-06-21	15.420	15.420	15.420	15.420	15.420	500
2023-06-19	14.350	14.350	14.350	14.350	14.350	500
2023-06-14	15.500	15.500	15.500	15.500	15.500	500
2023-06-13	15.500	15.500	14.810	14.810	14.810	1,000
2023-06-08	16.000	16.000	16.000	16.000	16.000	2,000
2023-06-05	16.000	16.000	16.000	16.000	16.000	1,000
2023-06-02	15.610	15.610	15.610	15.610	15.610	500
2023-05-30	16.700	16.700	14.520	14.520	14.520	2,000
2023-05-29	15.500	15.570	15.500	15.570	15.570	1,000
2023-05-26	14.490	14.490	14.490	14.490	14.490	1,500
2023-05-25	13.130	14.000	13.130	13.480	13.480	1,500
2023-05-23	14.060	14.060	14.060	14.060	14.060	500
2023-05-19	15.190	15.190	15.190	15.190	15.190	500
2023-05-04	16.150	16.150	14.150	14.150	14.150	1,500
2023-05-03	15.050	15.050	15.050	15.050	15.050	500
2023-04-28	13.500	14.000	13.500	14.000	14.000	2,000
2023-04-12	13.000	13.000	13.000	13.000	13.000	500
2023-04-07	13.010	13.010	13.010	13.010	13.010	500
2023-03-17	13.900	13.900	13.900	13.900	13.900	500
2023-02-23	13.700	13.700	13.700	13.700	13.700	500
2023-02-22	13.700	13.700	13.700	13.700	13.700	500
2023-02-21	13.650	13.650	13.650	13.650	13.650	500
2023-02-17	13.650	13.650	13.650	13.650	13.650	500
2023-02-13	13.700	13.700	13.700	13.700	13.700	1,000
2023-02-10	13.600	13.600	13.420	13.420	13.420	2,000
2023-02-09	14.500	14.500	14.500	14.500	14.500	500
2023-02-07	14.790	14.790	14.790	14.790	14.790	500
2023-02-06	14.600	14.950	13.520	14.950	14.950	5,000
2023-01-20	14.590	14.590	14.590	14.590	14.590	1,500
2023-01-19	15.750	15.750	15.750	15.750	15.750	500
2023-01-18	13.100	15.200	13.100	15.200	15.200	1,500
2023-01-11	14.600	14.600	13.700	14.150	14.150	1,000
2023-01-09	13.600	13.600	13.600	13.600	13.600	500
2022-12-05	14.660	14.660	14.660	14.660	14.660	500
2022-11-16	15.300	15.300	15.300	15.300	15.300	500
2022-11-14	16.000	16.000	16.000	16.000	16.000	500

← NewerPage 13 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.