Leiner Pak Gelatine Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 16.050 | 16.050 | 16.010 | 16.010 | 16.010 | 1,000 |
| 2022-05-06 | 17.210 | 17.210 | 17.210 | 17.210 | 17.210 | 7,500 |
| 2022-04-28 | 18.600 | 18.600 | 18.600 | 18.600 | 18.600 | 500 |
| 2022-04-26 | 18.100 | 18.100 | 16.010 | 17.440 | 17.440 | 4,000 |
| 2022-04-22 | 16.870 | 17.600 | 16.870 | 16.900 | 16.900 | 1,500 |
| 2022-04-21 | 16.060 | 16.880 | 16.060 | 16.740 | 16.740 | 4,000 |
| 2022-04-20 | 16.100 | 16.100 | 16.000 | 16.020 | 16.020 | 5,000 |
| 2022-04-19 | 17.100 | 17.250 | 17.000 | 17.000 | 17.000 | 3,500 |
| 2022-04-18 | 16.360 | 17.440 | 16.350 | 17.200 | 17.200 | 6,000 |
| 2022-04-14 | 17.110 | 17.690 | 17.000 | 17.380 | 17.380 | 58,000 |
| 2022-04-13 | 17.900 | 17.900 | 17.900 | 17.900 | 17.900 | 500 |
| 2022-04-12 | 19.270 | 19.270 | 19.270 | 19.270 | 19.270 | 2,000 |
| 2022-04-11 | 17.900 | 17.950 | 17.900 | 17.950 | 17.950 | 3,000 |
| 2022-04-08 | 16.700 | 16.700 | 16.700 | 16.700 | 16.700 | 500 |
| 2022-04-06 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 500 |
| 2022-04-01 | 18.500 | 19.000 | 18.500 | 19.000 | 19.000 | 1,000 |
| 2022-03-31 | 18.010 | 18.500 | 18.010 | 18.490 | 18.490 | 3,000 |
| 2022-03-30 | 19.070 | 19.070 | 19.070 | 19.070 | 19.070 | 500 |
| 2022-03-29 | 21.490 | 21.490 | 19.150 | 19.150 | 19.150 | 2,000 |
| 2022-03-25 | 20.490 | 20.490 | 20.490 | 20.490 | 20.490 | 500 |
| 2022-03-24 | 19.500 | 19.500 | 19.330 | 19.330 | 19.330 | 2,500 |
| 2022-03-21 | 20.890 | 20.890 | 20.890 | 20.890 | 20.890 | 500 |
| 2022-03-18 | 19.670 | 19.670 | 19.670 | 19.670 | 19.670 | 500 |
| 2022-03-16 | 18.010 | 18.330 | 18.010 | 18.300 | 18.300 | 1,500 |
| 2022-03-14 | 18.420 | 18.750 | 18.420 | 18.630 | 18.630 | 4,000 |
| 2022-03-11 | 22.650 | 22.650 | 19.760 | 19.890 | 19.890 | 4,000 |
| 2022-03-03 | 21.500 | 21.500 | 21.350 | 21.350 | 21.350 | 1,500 |
| 2022-03-02 | 22.990 | 23.000 | 22.990 | 23.000 | 23.000 | 2,000 |
| 2022-03-01 | 23.460 | 23.480 | 23.460 | 23.480 | 23.480 | 33,000 |
| 2022-02-25 | 23.060 | 23.100 | 23.060 | 23.070 | 23.070 | 5,000 |
| 2022-02-23 | 25.000 | 25.000 | 24.910 | 24.920 | 24.920 | 1,500 |
| 2022-02-16 | 26.890 | 26.890 | 26.840 | 26.840 | 26.840 | 1,000 |
| 2022-02-11 | 28.500 | 28.500 | 28.500 | 28.500 | 28.500 | 500 |
| 2022-02-09 | 26.940 | 27.000 | 26.940 | 26.980 | 26.980 | 1,500 |
| 2022-02-07 | 25.390 | 25.390 | 25.360 | 25.360 | 25.360 | 2,000 |
| 2022-02-04 | 27.510 | 31.690 | 27.380 | 27.400 | 27.400 | 12,000 |
| 2022-02-03 | 30.020 | 31.900 | 29.600 | 29.600 | 29.600 | 15,000 |
| 2022-02-02 | 32.000 | 32.010 | 30.000 | 32.000 | 32.000 | 5,000 |
| 2022-02-01 | 25.810 | 29.990 | 25.810 | 29.990 | 29.990 | 32,500 |
| 2022-01-31 | 27.900 | 27.900 | 24.200 | 27.900 | 27.900 | 2,000 |
| 2022-01-28 | 26.140 | 26.190 | 26.000 | 26.140 | 26.140 | 9,000 |
| 2022-01-27 | 24.300 | 24.370 | 24.250 | 24.370 | 24.370 | 10,000 |
| 2022-01-26 | 22.540 | 22.670 | 22.540 | 22.670 | 22.670 | 8,500 |
| 2022-01-25 | 21.090 | 21.090 | 21.090 | 21.090 | 21.090 | 4,000 |
| 2022-01-24 | 19.500 | 20.220 | 19.000 | 19.620 | 19.620 | 6,500 |
| 2022-01-21 | 17.890 | 18.810 | 17.510 | 18.810 | 18.810 | 8,500 |
| 2022-01-19 | 17.450 | 17.500 | 17.450 | 17.500 | 17.500 | 2,000 |
| 2022-01-18 | 17.500 | 18.000 | 16.850 | 17.200 | 17.200 | 9,500 |
| 2022-01-14 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 500 |
| 2022-01-13 | 18.000 | 18.400 | 17.800 | 18.400 | 18.400 | 4,500 |
| 2022-01-12 | 18.300 | 18.550 | 18.250 | 18.470 | 18.470 | 9,000 |
| 2022-01-11 | 19.700 | 19.700 | 19.490 | 19.490 | 19.490 | 3,000 |
| 2022-01-10 | 21.800 | 21.900 | 20.470 | 21.070 | 21.070 | 5,500 |
| 2022-01-07 | 20.470 | 20.470 | 20.470 | 20.470 | 20.470 | 2,500 |
| 2022-01-06 | 19.050 | 19.050 | 19.050 | 19.050 | 19.050 | 3,500 |
| 2022-01-05 | 17.500 | 17.730 | 17.500 | 17.730 | 17.730 | 3,000 |
| 2022-01-04 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 285,500 |
| 2022-01-03 | 15.350 | 15.350 | 15.350 | 15.350 | 15.350 | 500 |
| 2021-12-31 | 16.020 | 16.060 | 16.020 | 16.040 | 16.040 | 1,000 |
| 2021-12-29 | 17.150 | 17.150 | 17.150 | 17.150 | 17.150 | 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.