Leiner Pak Gelatine Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 94.000 | 94.850 | 94.000 | 94.390 | 94.390 | 3,983 |
| 2025-10-31 | 92.060 | 96.000 | 92.060 | 94.180 | 94.180 | 3,573 |
| 2025-10-30 | 94.360 | 95.880 | 90.500 | 92.060 | 92.060 | 15,620 |
| 2025-10-29 | 98.990 | 100.50 | 94.300 | 94.670 | 94.670 | 12,922 |
| 2025-10-28 | 99.740 | 99.740 | 97.020 | 98.610 | 98.610 | 3,200 |
| 2025-10-27 | 101.00 | 103.90 | 92.710 | 95.610 | 95.610 | 11,081 |
| 2025-10-24 | 103.99 | 104.50 | 100.01 | 103.00 | 103.00 | 2,905 |
| 2025-10-23 | 101.62 | 104.73 | 101.62 | 102.45 | 102.45 | 3 |
| 2025-10-22 | 104.89 | 104.90 | 102.00 | 102.45 | 102.45 | 6,446 |
| 2025-10-21 | 103.00 | 104.84 | 103.00 | 103.83 | 103.83 | 1,594 |
| 2025-10-20 | 101.01 | 103.78 | 101.01 | 103.65 | 103.65 | 2,908 |
| 2025-10-17 | 102.36 | 104.99 | 101.00 | 101.34 | 101.34 | 3,924 |
| 2025-10-16 | 103.50 | 105.00 | 102.00 | 102.26 | 102.26 | 12,667 |
| 2025-10-15 | 106.05 | 107.65 | 103.00 | 105.00 | 105.00 | 2,756 |
| 2025-10-14 | 103.00 | 107.00 | 103.00 | 106.05 | 106.05 | 8,719 |
| 2025-10-13 | 104.99 | 104.99 | 100.52 | 102.00 | 102.00 | 15,305 |
| 2025-10-10 | 106.90 | 106.90 | 104.50 | 104.99 | 104.99 | 3,733 |
| 2025-10-09 | 106.88 | 107.00 | 105.21 | 106.47 | 106.47 | 912 |
| 2025-10-08 | 106.00 | 107.88 | 105.10 | 105.43 | 105.43 | 5,504 |
| 2025-10-07 | 107.99 | 110.00 | 104.10 | 106.32 | 106.32 | 19,713 |
| 2025-10-06 | 107.01 | 108.48 | 106.00 | 106.25 | 106.25 | 3,230 |
| 2025-10-03 | 107.55 | 109.00 | 106.99 | 107.14 | 107.14 | 21,180 |
| 2025-10-02 | 109.84 | 111.28 | 106.00 | 107.53 | 107.53 | 32,437 |
| 2025-10-01 | 110.22 | 111.69 | 109.51 | 109.84 | 109.84 | 15,471 |
| 2025-09-30 | 111.87 | 112.49 | 109.84 | 110.22 | 110.22 | 11,365 |
| 2025-09-29 | 112.97 | 113.10 | 110.96 | 111.87 | 111.87 | 7,810 |
| 2025-09-26 | 113.21 | 115.00 | 111.11 | 111.58 | 111.58 | 4,531 |
| 2025-09-25 | 114.49 | 116.00 | 112.56 | 113.54 | 113.54 | 14,902 |
| 2025-09-24 | 113.09 | 114.47 | 112.50 | 113.69 | 113.69 | 4,926 |
| 2025-09-23 | 114.75 | 114.75 | 112.50 | 113.09 | 113.09 | 5,529 |
| 2025-09-22 | 113.25 | 117.00 | 110.45 | 113.07 | 113.07 | 41,237 |
| 2025-09-19 | 113.50 | 115.50 | 108.22 | 111.05 | 111.05 | 19,378 |
| 2025-09-18 | 113.00 | 114.00 | 112.20 | 113.26 | 113.26 | 15,798 |
| 2025-09-17 | 113.99 | 114.00 | 112.00 | 112.77 | 112.77 | 12,235 |
| 2025-09-16 | 112.20 | 115.55 | 111.00 | 112.96 | 112.96 | 13,354 |
| 2025-09-15 | 115.00 | 115.00 | 110.27 | 112.16 | 112.16 | 6,600 |
| 2025-09-12 | 117.00 | 117.77 | 113.02 | 113.92 | 113.92 | 26,679 |
| 2025-09-11 | 109.00 | 117.74 | 108.25 | 113.26 | 113.26 | 62,256 |
| 2025-09-10 | 109.00 | 110.00 | 107.52 | 108.14 | 108.14 | 22,002 |
| 2025-09-09 | 109.50 | 110.98 | 108.70 | 109.40 | 109.40 | 29,461 |
| 2025-09-08 | 111.00 | 111.00 | 108.50 | 108.92 | 108.92 | 14,215 |
| 2025-09-05 | 110.00 | 113.99 | 109.00 | 110.48 | 110.48 | 8,844 |
| 2025-09-04 | 112.00 | 112.50 | 108.11 | 110.52 | 110.52 | 9,305 |
| 2025-09-03 | 109.99 | 115.00 | 109.25 | 111.70 | 111.70 | 34,373 |
| 2025-09-02 | 108.61 | 112.34 | 108.00 | 109.99 | 109.99 | 40,120 |
| 2025-09-01 | 109.99 | 110.00 | 108.00 | 109.17 | 109.17 | 18,295 |
| 2025-08-29 | 110.97 | 111.97 | 109.00 | 109.19 | 109.19 | 20,105 |
| 2025-08-28 | 112.00 | 112.99 | 109.00 | 110.05 | 110.05 | 28,835 |
| 2025-08-27 | 112.90 | 113.93 | 110.11 | 111.00 | 111.00 | 6,342 |
| 2025-08-26 | 114.89 | 115.55 | 110.00 | 112.06 | 112.06 | 17,123 |
| 2025-08-25 | 115.99 | 115.99 | 112.90 | 113.19 | 113.19 | 37,300 |
| 2025-08-22 | 116.00 | 116.90 | 114.00 | 114.59 | 114.59 | 7,099 |
| 2025-08-21 | 116.99 | 116.99 | 112.26 | 115.27 | 115.27 | 12,415 |
| 2025-08-20 | 117.00 | 117.98 | 115.50 | 115.85 | 115.85 | 15,472 |
| 2025-08-19 | 116.00 | 116.98 | 115.00 | 115.92 | 115.92 | 13,927 |
| 2025-08-18 | 115.01 | 118.00 | 113.00 | 115.77 | 115.77 | 24,574 |
| 2025-08-15 | 114.03 | 116.50 | 111.00 | 114.00 | 114.00 | 22,326 |
| 2025-08-13 | 117.98 | 118.25 | 114.13 | 114.53 | 114.53 | 10,892 |
| 2025-08-12 | 118.50 | 118.75 | 114.00 | 116.04 | 116.04 | 25,444 |
| 2025-08-11 | 117.00 | 119.00 | 116.00 | 116.11 | 116.11 | 2,475 |
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.