Leiner Pak Gelatine Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 94.960 | 94.960 | 88.310 | 92.990 | 92.990 | 203 |
| 2026-07-23 | 94.460 | 94.460 | 89.000 | 92.990 | 92.990 | 665 |
| 2026-07-22 | 94.000 | 94.000 | 90.000 | 92.170 | 92.170 | 1,464 |
| 2026-07-21 | 90.100 | 94.220 | 90.090 | 90.710 | 90.710 | 2,868 |
| 2026-07-20 | 91.980 | 91.980 | 86.500 | 91.880 | 91.880 | 1,808 |
| 2026-07-17 | 94.990 | 94.990 | 92.000 | 92.280 | 92.280 | 334 |
| 2026-07-16 | 94.990 | 95.000 | 92.000 | 92.760 | 92.760 | 14,433 |
| 2026-07-15 | 94.490 | 94.490 | 92.000 | 93.500 | 93.500 | 1,556 |
| 2026-07-14 | 94.610 | 95.480 | 91.150 | 92.310 | 92.310 | 6,834 |
| 2026-07-13 | 95.490 | 96.900 | 94.500 | 94.610 | 94.610 | 3,980 |
| 2026-07-10 | 95.990 | 96.500 | 92.000 | 95.490 | 95.490 | 2,607 |
| 2026-07-09 | 95.110 | 95.990 | 95.000 | 95.490 | 95.490 | 2,432 |
| 2026-07-08 | 99.000 | 99.000 | 93.500 | 94.640 | 94.640 | 17,771 |
| 2026-07-07 | 96.100 | 99.980 | 96.100 | 96.600 | 96.600 | 9,188 |
| 2026-07-06 | 97.010 | 100.00 | 95.160 | 96.220 | 96.220 | 6,710 |
| 2026-07-03 | 98.420 | 102.50 | 96.670 | 97.460 | 97.460 | 8,750 |
| 2026-07-02 | 100.00 | 100.00 | 98.400 | 98.520 | 98.520 | 12,414 |
| 2026-07-01 | 99.720 | 101.00 | 99.500 | 100.04 | 100.04 | 5,938 |
| 2026-06-30 | 101.99 | 101.99 | 99.180 | 100.06 | 100.06 | 7,539 |
| 2026-06-29 | 100.10 | 101.98 | 99.000 | 99.500 | 99.500 | 19,493 |
| 2026-06-24 | 103.84 | 103.84 | 100.00 | 100.75 | 100.75 | 14,574 |
| 2026-06-23 | 100.01 | 103.99 | 98.660 | 100.02 | 100.02 | 26,162 |
| 2026-06-22 | 104.00 | 104.49 | 100.00 | 100.32 | 100.32 | 24,301 |
| 2026-06-19 | 114.00 | 116.67 | 99.500 | 102.54 | 102.54 | 470,686 |
| 2026-06-18 | 99.980 | 106.06 | 98.000 | 106.06 | 106.06 | 166,124 |
| 2026-06-17 | 96.510 | 99.690 | 96.410 | 96.420 | 96.420 | 4,761 |
| 2026-06-16 | 98.050 | 100.45 | 97.000 | 97.480 | 97.480 | 12,471 |
| 2026-06-15 | 101.00 | 105.95 | 97.000 | 98.280 | 98.280 | 35,582 |
| 2026-06-12 | 94.490 | 101.15 | 92.100 | 100.33 | 100.33 | 51,378 |
| 2026-06-11 | 94.900 | 94.900 | 91.360 | 91.950 | 91.950 | 9,257 |
| 2026-06-10 | 99.000 | 99.000 | 91.000 | 94.080 | 94.080 | 27,301 |
| 2026-06-09 | 103.90 | 103.99 | 97.700 | 98.540 | 98.540 | 33,149 |
| 2026-06-08 | 104.90 | 105.66 | 96.100 | 100.88 | 100.88 | 115,653 |
| 2026-06-05 | 94.000 | 99.090 | 90.080 | 99.090 | 99.090 | 79,109 |
| 2026-06-04 | 83.990 | 90.080 | 81.000 | 90.080 | 90.080 | 109,474 |
| 2026-06-03 | 84.000 | 84.000 | 80.000 | 81.890 | 81.890 | 6,436 |
| 2026-06-02 | 86.970 | 86.970 | 80.330 | 82.170 | 82.170 | 1,861 |
| 2026-06-01 | 83.000 | 87.690 | 78.250 | 83.030 | 83.030 | 20,076 |
| 2026-05-29 | 80.990 | 87.340 | 77.740 | 81.080 | 81.080 | 78,583 |
| 2026-05-25 | 79.900 | 80.000 | 74.010 | 79.400 | 79.400 | 17,864 |
| 2026-05-22 | 76.000 | 77.980 | 74.000 | 75.770 | 75.770 | 1,263 |
| 2026-05-21 | 76.990 | 81.640 | 74.100 | 76.250 | 76.250 | 75,535 |
| 2026-05-20 | 76.000 | 76.000 | 72.300 | 74.220 | 74.220 | 1,228 |
| 2026-05-19 | 70.250 | 75.990 | 70.250 | 73.130 | 73.130 | 4,559 |
| 2026-05-18 | 77.490 | 77.490 | 70.110 | 72.730 | 72.730 | 2,664 |
| 2026-05-15 | 77.000 | 79.500 | 73.050 | 75.060 | 75.060 | 5,837 |
| 2026-05-14 | 80.000 | 80.000 | 75.050 | 76.090 | 76.090 | 4,490 |
| 2026-05-13 | 83.400 | 83.400 | 77.000 | 77.020 | 77.020 | 8,687 |
| 2026-05-12 | 79.000 | 83.200 | 79.000 | 79.500 | 79.500 | 5,666 |
| 2026-05-11 | 84.980 | 84.980 | 80.000 | 80.540 | 80.540 | 9,889 |
| 2026-05-08 | 83.000 | 84.000 | 80.010 | 81.840 | 81.840 | 27,156 |
| 2026-05-07 | 76.900 | 82.710 | 75.500 | 81.150 | 81.150 | 66,819 |
| 2026-05-06 | 75.030 | 77.000 | 71.150 | 75.190 | 75.190 | 10,060 |
| 2026-05-05 | 82.000 | 85.500 | 73.000 | 75.990 | 75.990 | 126,768 |
| 2026-05-04 | 76.990 | 79.890 | 72.220 | 77.730 | 77.730 | 17,946 |
| 2026-04-30 | 77.000 | 77.000 | 72.000 | 73.550 | 73.550 | 509 |
| 2026-04-29 | 78.000 | 79.000 | 75.020 | 75.040 | 75.040 | 4,972 |
| 2026-04-28 | 80.000 | 81.000 | 75.030 | 75.380 | 75.380 | 4,239 |
| 2026-04-27 | 79.990 | 80.000 | 77.600 | 78.840 | 78.840 | 517 |
| 2026-04-24 | 77.000 | 84.990 | 75.060 | 77.530 | 77.530 | 3,119 |
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.