Leiner Pak Gelatine Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	15.500	15.500	15.500	15.500	15.500	1,500
2022-10-31	14.900	14.900	14.900	14.900	14.900	500
2022-10-21	16.100	16.100	16.100	16.100	16.100	500
2022-10-17	15.200	15.200	15.200	15.200	15.200	500
2022-10-14	15.050	15.050	15.050	15.050	15.050	1,000
2022-10-12	16.260	16.260	16.260	16.260	16.260	1,000
2022-10-11	17.570	17.570	17.570	17.570	17.570	2,500
2022-10-07	18.990	18.990	18.990	18.990	18.990	500
2022-10-06	17.830	17.830	17.830	17.830	17.830	500
2022-10-04	16.600	16.600	16.600	16.600	16.600	3,000
2022-09-28	16.100	16.500	16.100	16.100	16.100	2,000
2022-09-26	16.010	16.010	16.010	16.010	16.010	500
2022-09-22	16.710	16.710	16.710	16.710	16.710	1,000
2022-09-20	17.500	17.500	17.500	17.500	17.500	8,000
2022-09-19	18.750	18.750	18.750	18.750	18.750	500
2022-09-15	17.650	17.650	17.650	17.650	17.650	500
2022-09-14	16.000	16.980	16.000	16.980	16.980	1,000
2022-09-12	16.000	16.000	16.000	16.000	16.000	500
2022-09-06	16.510	16.510	16.510	16.510	16.510	1,000
2022-08-30	16.610	16.610	16.610	16.610	16.610	500
2022-08-29	17.350	17.500	17.350	17.350	17.350	17,000
2022-08-15	17.490	18.750	17.490	18.750	18.750	12,500
2022-08-12	17.470	17.470	17.470	17.470	17.470	1,000
2022-08-10	17.640	17.640	17.470	17.470	17.470	1,500
2022-08-04	16.490	16.490	16.490	16.490	16.490	500
2022-07-21	15.500	15.500	15.500	15.500	15.500	6,500
2022-07-19	16.000	16.000	15.510	15.510	15.510	2,500
2022-07-14	17.140	17.140	15.200	16.040	16.040	1,500
2022-07-05	17.300	17.300	15.950	15.950	15.950	2,000
2022-07-01	16.000	17.100	16.000	17.100	17.100	1,500
2022-06-30	16.010	16.650	16.010	16.010	16.010	2,000
2022-06-29	16.650	16.650	16.650	16.650	16.650	500
2022-06-28	18.000	18.000	18.000	18.000	18.000	500
2022-06-27	16.980	16.990	16.980	16.980	16.980	5,000
2022-06-24	18.350	18.350	18.350	18.350	18.350	500
2022-06-23	16.010	17.600	15.500	17.600	17.600	4,000
2022-06-22	16.500	17.450	16.010	16.730	16.730	1,500
2022-06-21	17.000	17.000	17.000	17.000	17.000	81,000
2022-06-17	17.000	17.000	17.000	17.000	17.000	500
2022-06-16	17.500	18.000	17.500	17.650	17.650	2,500
2022-06-15	16.750	17.280	16.500	17.280	17.280	2,000
2022-06-14	16.050	16.500	16.050	16.440	16.440	2,500
2022-06-13	15.030	16.000	15.020	15.350	15.350	3,000
2022-06-08	16.000	16.000	16.000	16.000	16.000	1,000
2022-06-07	16.300	16.300	16.300	16.300	16.300	500
2022-05-31	17.250	17.270	17.250	17.270	17.270	1,500
2022-05-30	15.970	17.200	15.970	17.200	17.200	15,000
2022-05-27	16.320	16.320	16.000	16.000	16.000	3,000
2022-05-26	16.380	16.380	16.380	16.380	16.380	1,000
2022-05-24	15.250	15.250	15.250	15.250	15.250	2,500
2022-05-23	15.510	15.510	15.500	15.500	15.500	3,500
2022-05-20	15.600	16.500	15.600	16.500	16.500	500
2022-05-19	16.500	16.500	16.010	16.500	16.500	2,000
2022-05-18	15.400	16.000	14.700	16.000	16.000	54,500
2022-05-17	14.850	14.890	14.640	14.890	14.890	6,500
2022-05-16	13.900	14.650	13.900	14.640	14.640	45,500
2022-05-13	14.200	14.200	14.000	14.050	14.050	35,000
2022-05-12	15.100	15.100	14.100	14.880	14.880	6,500
2022-05-11	14.050	14.050	14.050	14.050	14.050	500
2022-05-10	14.810	14.810	14.810	14.810	14.810	2,000

← NewerPage 14 of 16 · 928 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.