Leiner Pak Gelatine Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 77.000 | 84.990 | 75.060 | 77.530 | 77.530 | 3,119 |
| 2026-04-23 | 78.000 | 80.000 | 77.050 | 77.600 | 77.600 | 2,655 |
| 2026-04-22 | 79.950 | 79.950 | 77.500 | 77.500 | 77.500 | 4,587 |
| 2026-04-21 | 80.010 | 81.990 | 77.010 | 77.170 | 77.170 | 4,648 |
| 2026-04-20 | 83.900 | 83.900 | 77.000 | 80.210 | 80.210 | 4,889 |
| 2026-04-17 | 82.890 | 82.890 | 77.800 | 79.950 | 79.950 | 6,882 |
| 2026-04-16 | 78.000 | 80.490 | 76.600 | 80.410 | 80.410 | 11,121 |
| 2026-04-15 | 76.000 | 84.700 | 75.000 | 78.090 | 78.090 | 52,939 |
| 2026-04-14 | 79.990 | 79.990 | 75.350 | 77.000 | 77.000 | 1,971 |
| 2026-04-13 | 82.930 | 82.930 | 73.260 | 75.700 | 75.700 | 652 |
| 2026-04-10 | 80.490 | 82.000 | 78.050 | 78.880 | 78.880 | 4,617 |
| 2026-04-09 | 80.840 | 81.000 | 77.000 | 77.530 | 77.530 | 1,511 |
| 2026-04-08 | 77.000 | 82.990 | 77.000 | 80.840 | 80.840 | 7,556 |
| 2026-04-07 | 75.000 | 75.990 | 70.030 | 75.790 | 75.790 | 789 |
| 2026-04-06 | 67.630 | 73.800 | 67.550 | 73.780 | 73.780 | 1,587 |
| 2026-04-03 | 73.980 | 73.980 | 66.200 | 70.760 | 70.760 | 2,246 |
| 2026-04-02 | 74.990 | 74.990 | 68.150 | 71.790 | 71.790 | 355 |
| 2026-04-01 | 73.940 | 74.990 | 70.500 | 71.790 | 71.790 | 375 |
| 2026-03-31 | 68.450 | 73.970 | 63.010 | 70.000 | 70.000 | 1,703 |
| 2026-03-30 | 75.900 | 78.000 | 68.000 | 68.490 | 68.490 | 8,212 |
| 2026-03-27 | 76.990 | 76.990 | 72.020 | 75.490 | 75.490 | 1,921 |
| 2026-03-26 | 74.990 | 75.000 | 72.310 | 74.120 | 74.120 | 852 |
| 2026-03-25 | 74.990 | 75.900 | 73.300 | 75.100 | 75.100 | 4,493 |
| 2026-03-24 | 74.890 | 78.000 | 73.030 | 74.850 | 74.850 | 4,626 |
| 2026-03-19 | 71.500 | 75.000 | 71.020 | 74.370 | 74.370 | 5,980 |
| 2026-03-18 | 71.000 | 74.980 | 71.000 | 72.470 | 72.470 | 636 |
| 2026-03-17 | 74.990 | 74.990 | 70.000 | 70.090 | 70.090 | 1,484 |
| 2026-03-16 | 72.990 | 75.000 | 72.990 | 74.800 | 74.800 | 800 |
| 2026-03-13 | 73.000 | 73.000 | 70.500 | 70.500 | 70.500 | 9 |
| 2026-03-12 | 77.000 | 79.000 | 70.500 | 70.500 | 70.500 | 5,656 |
| 2026-03-11 | 75.990 | 77.770 | 75.970 | 77.460 | 77.460 | 1,546 |
| 2026-03-10 | 75.000 | 77.560 | 73.000 | 75.210 | 75.210 | 3,550 |
| 2026-03-09 | 75.110 | 75.110 | 67.050 | 70.510 | 70.510 | 1,225 |
| 2026-03-06 | 74.990 | 74.990 | 72.000 | 74.500 | 74.500 | 681 |
| 2026-03-05 | 71.110 | 74.840 | 71.110 | 74.530 | 74.530 | 2,252 |
| 2026-03-04 | 71.000 | 74.980 | 70.000 | 70.450 | 70.450 | 3,148 |
| 2026-03-03 | 70.000 | 70.990 | 66.660 | 70.490 | 70.490 | 2,179 |
| 2026-03-02 | 76.000 | 76.000 | 69.220 | 69.310 | 69.310 | 1,657 |
| 2026-02-27 | 75.000 | 77.770 | 75.000 | 76.850 | 76.850 | 2,650 |
| 2026-02-26 | 77.000 | 84.360 | 77.000 | 79.000 | 79.000 | 16,753 |
| 2026-02-25 | 76.430 | 78.490 | 75.000 | 76.690 | 76.690 | 1,745 |
| 2026-02-24 | 80.850 | 80.850 | 74.250 | 76.420 | 76.420 | 9,368 |
| 2026-02-23 | 82.000 | 83.500 | 79.960 | 80.850 | 80.850 | 1,757 |
| 2026-02-20 | 83.000 | 85.550 | 82.000 | 82.990 | 82.990 | 6,012 |
| 2026-02-19 | 86.040 | 89.940 | 86.040 | 86.630 | 86.630 | 694 |
| 2026-02-18 | 88.000 | 89.900 | 86.500 | 88.130 | 88.130 | 3,106 |
| 2026-02-17 | 89.980 | 89.980 | 88.000 | 88.000 | 88.000 | 2,275 |
| 2026-02-16 | 89.000 | 90.000 | 88.000 | 89.390 | 89.390 | 4,015 |
| 2026-02-13 | 89.850 | 89.990 | 88.000 | 89.920 | 89.920 | 5,227 |
| 2026-02-12 | 92.500 | 92.500 | 83.160 | 88.760 | 88.760 | 6,832 |
| 2026-02-11 | 92.690 | 92.690 | 90.000 | 91.840 | 91.840 | 4,256 |
| 2026-02-10 | 93.960 | 93.960 | 90.000 | 90.170 | 90.170 | 1,104 |
| 2026-02-09 | 94.980 | 94.980 | 90.310 | 90.440 | 90.440 | 5,024 |
| 2026-02-06 | 91.480 | 94.000 | 91.050 | 93.260 | 93.260 | 1,179 |
| 2026-02-04 | 94.890 | 94.890 | 91.870 | 91.950 | 91.950 | 1,959 |
| 2026-02-03 | 93.970 | 93.980 | 92.990 | 93.670 | 93.670 | 589 |
| 2026-02-02 | 91.000 | 92.020 | 89.210 | 91.990 | 91.990 | 1,010 |
| 2026-01-30 | 92.520 | 94.890 | 86.500 | 90.440 | 90.440 | 4,968 |
| 2026-01-29 | 94.010 | 94.490 | 90.000 | 92.520 | 92.520 | 18,209 |
| 2026-01-28 | 96.810 | 96.810 | 93.010 | 93.980 | 93.980 | 5,059 |
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.