Leiner Pak Gelatine Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 95.500 | 97.300 | 95.030 | 95.660 | 95.660 | 2,614 |
| 2026-01-26 | 96.010 | 98.770 | 95.000 | 97.040 | 97.040 | 4,607 |
| 2026-01-23 | 98.250 | 103.00 | 95.310 | 95.990 | 95.990 | 18,774 |
| 2026-01-22 | 97.980 | 105.03 | 95.000 | 98.240 | 98.240 | 112,199 |
| 2026-01-21 | 95.050 | 99.900 | 95.050 | 95.480 | 95.480 | 3,032 |
| 2026-01-20 | 96.000 | 97.850 | 94.490 | 97.000 | 97.000 | 1,857 |
| 2026-01-19 | 99.980 | 99.990 | 94.000 | 94.180 | 94.180 | 11,515 |
| 2026-01-16 | 96.010 | 98.000 | 96.000 | 96.000 | 96.000 | 3,265 |
| 2026-01-15 | 99.000 | 99.000 | 95.000 | 95.670 | 95.670 | 6,127 |
| 2026-01-14 | 96.960 | 99.700 | 96.960 | 98.000 | 98.000 | 9,666 |
| 2026-01-13 | 100.48 | 100.48 | 98.200 | 99.000 | 99.000 | 3,079 |
| 2026-01-12 | 98.050 | 101.00 | 98.000 | 99.200 | 99.200 | 4,829 |
| 2026-01-09 | 102.00 | 102.50 | 97.200 | 99.020 | 99.020 | 6,277 |
| 2026-01-08 | 99.000 | 103.98 | 99.000 | 99.000 | 99.000 | 8,356 |
| 2026-01-07 | 98.490 | 98.490 | 97.470 | 97.500 | 97.500 | 5,210 |
| 2026-01-06 | 97.500 | 98.320 | 97.000 | 97.230 | 97.230 | 2,977 |
| 2026-01-05 | 99.000 | 99.000 | 97.000 | 97.110 | 97.110 | 13,401 |
| 2026-01-02 | 99.990 | 101.00 | 96.000 | 98.080 | 98.080 | 9,747 |
| 2026-01-01 | 98.490 | 100.00 | 98.400 | 99.200 | 99.200 | 2,959 |
| 2025-12-31 | 98.250 | 99.890 | 98.000 | 98.010 | 98.010 | 3,329 |
| 2025-12-30 | 99.000 | 99.000 | 98.160 | 98.980 | 98.980 | 2,154 |
| 2025-12-29 | 99.060 | 99.500 | 98.000 | 98.650 | 98.650 | 3,276 |
| 2025-12-26 | 99.000 | 99.650 | 98.160 | 98.490 | 98.490 | 5,432 |
| 2025-12-24 | 100.02 | 101.00 | 99.960 | 99.990 | 99.990 | 2,680 |
| 2025-12-23 | 101.85 | 107.83 | 98.500 | 99.880 | 99.880 | 116,140 |
| 2025-12-22 | 100.70 | 100.70 | 98.000 | 98.030 | 98.030 | 5,721 |
| 2025-12-19 | 99.000 | 100.00 | 95.500 | 99.880 | 99.880 | 3,778 |
| 2025-12-18 | 98.210 | 100.50 | 98.210 | 99.500 | 99.500 | 4,647 |
| 2025-12-17 | 101.79 | 101.79 | 98.510 | 98.990 | 98.990 | 2,307 |
| 2025-12-16 | 102.80 | 102.80 | 100.13 | 100.60 | 100.60 | 4,783 |
| 2025-12-15 | 100.27 | 102.98 | 100.00 | 100.85 | 100.85 | 10,870 |
| 2025-12-12 | 101.90 | 103.99 | 97.260 | 101.18 | 101.18 | 5,740 |
| 2025-12-11 | 101.51 | 102.50 | 101.50 | 102.00 | 102.00 | 4,648 |
| 2025-12-10 | 103.90 | 103.90 | 101.38 | 102.00 | 102.00 | 8,371 |
| 2025-12-09 | 103.90 | 103.90 | 100.30 | 101.38 | 101.38 | 4,529 |
| 2025-12-08 | 103.87 | 103.87 | 100.50 | 100.99 | 100.99 | 4,818 |
| 2025-12-05 | 106.45 | 106.45 | 100.00 | 100.72 | 100.72 | 3,841 |
| 2025-12-04 | 104.97 | 104.97 | 101.00 | 102.03 | 102.03 | 22,741 |
| 2025-12-03 | 114.97 | 114.97 | 101.00 | 103.99 | 103.99 | 57,510 |
| 2025-12-02 | 101.00 | 110.80 | 100.26 | 110.80 | 110.80 | 57,892 |
| 2025-12-01 | 100.21 | 104.00 | 100.21 | 100.73 | 100.73 | 4,346 |
| 2025-11-28 | 100.10 | 103.95 | 100.00 | 101.44 | 101.44 | 5,583 |
| 2025-11-27 | 101.00 | 104.00 | 99.000 | 101.46 | 101.46 | 11,914 |
| 2025-11-26 | 111.71 | 111.72 | 100.00 | 101.59 | 101.59 | 65,276 |
| 2025-11-25 | 109.09 | 109.10 | 109.00 | 109.10 | 109.10 | 30,880 |
| 2025-11-24 | 85.510 | 99.180 | 85.510 | 99.180 | 99.180 | 48,900 |
| 2025-11-21 | 92.000 | 94.000 | 84.000 | 90.160 | 90.160 | 3,872 |
| 2025-11-20 | 94.970 | 94.970 | 92.230 | 92.700 | 92.700 | 1,491 |
| 2025-11-19 | 94.900 | 94.900 | 92.110 | 94.880 | 94.880 | 531 |
| 2025-11-18 | 93.900 | 93.900 | 91.020 | 93.860 | 93.860 | 2,879 |
| 2025-11-17 | 93.990 | 94.000 | 90.610 | 92.210 | 92.210 | 938 |
| 2025-11-14 | 94.000 | 94.000 | 91.060 | 91.560 | 91.560 | 779 |
| 2025-11-13 | 92.000 | 95.000 | 92.000 | 92.500 | 92.500 | 1,457 |
| 2025-11-12 | 93.770 | 95.000 | 85.550 | 90.010 | 90.010 | 2,535 |
| 2025-11-11 | 95.000 | 95.000 | 93.300 | 93.770 | 93.770 | 353 |
| 2025-11-10 | 96.000 | 96.000 | 92.560 | 94.150 | 94.150 | 675 |
| 2025-11-07 | 96.000 | 98.000 | 95.000 | 95.030 | 95.030 | 2,519 |
| 2025-11-06 | 96.020 | 96.020 | 93.800 | 94.010 | 94.010 | 1,271 |
| 2025-11-05 | 94.210 | 97.890 | 94.210 | 94.950 | 94.950 | 3,490 |
| 2025-11-04 | 94.400 | 95.000 | 94.000 | 94.120 | 94.120 | 4,674 |
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.