Leiner Pak Gelatine Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 120.00 | 120.50 | 115.55 | 116.76 | 116.76 | 16,387 |
| 2025-08-07 | 122.69 | 122.69 | 119.00 | 119.95 | 119.95 | 11,292 |
| 2025-08-06 | 123.99 | 124.00 | 120.00 | 120.09 | 120.09 | 6,275 |
| 2025-08-05 | 116.20 | 124.48 | 115.00 | 122.57 | 122.57 | 42,486 |
| 2025-08-04 | 117.77 | 118.70 | 115.10 | 116.88 | 116.88 | 17,261 |
| 2025-08-01 | 117.97 | 121.99 | 117.00 | 117.77 | 117.77 | 8,194 |
| 2025-07-31 | 119.50 | 121.79 | 117.50 | 117.96 | 117.96 | 14,411 |
| 2025-07-30 | 119.99 | 123.98 | 117.12 | 119.39 | 119.39 | 31,143 |
| 2025-07-29 | 128.00 | 128.00 | 118.30 | 119.30 | 119.30 | 35,319 |
| 2025-07-28 | 128.99 | 130.99 | 122.22 | 124.98 | 124.98 | 24,900 |
| 2025-07-25 | 129.49 | 129.98 | 126.02 | 126.81 | 126.81 | 15,494 |
| 2025-07-24 | 131.00 | 133.91 | 127.20 | 127.93 | 127.93 | 18,873 |
| 2025-07-23 | 134.90 | 136.00 | 129.00 | 131.20 | 131.20 | 45,321 |
| 2025-07-22 | 131.20 | 135.80 | 128.01 | 133.51 | 133.51 | 33,861 |
| 2025-07-21 | 133.99 | 138.50 | 127.00 | 131.10 | 131.10 | 71,909 |
| 2025-07-18 | 141.50 | 141.50 | 131.00 | 131.96 | 131.96 | 139,654 |
| 2025-07-17 | 142.10 | 147.00 | 135.80 | 139.84 | 139.84 | 190,438 |
| 2025-07-16 | 158.99 | 167.86 | 140.00 | 141.42 | 141.42 | 428,352 |
| 2025-07-15 | 149.00 | 154.73 | 142.00 | 154.73 | 154.73 | 268,063 |
| 2025-07-14 | 132.00 | 140.66 | 132.00 | 140.66 | 140.66 | 761,868 |
| 2025-07-11 | 122.90 | 133.84 | 120.00 | 127.87 | 127.87 | 200,757 |
| 2025-07-10 | 125.01 | 127.98 | 121.20 | 121.67 | 121.67 | 212,592 |
| 2025-07-09 | 110.00 | 120.95 | 110.00 | 120.95 | 120.95 | 302,788 |
| 2025-07-08 | 112.99 | 112.99 | 108.99 | 109.95 | 109.95 | 52,037 |
| 2025-07-07 | 108.90 | 118.49 | 108.00 | 111.09 | 111.09 | 167,582 |
| 2025-07-04 | 109.49 | 109.49 | 107.01 | 107.72 | 107.72 | 12,079 |
| 2025-07-03 | 112.75 | 112.75 | 106.00 | 108.10 | 108.10 | 42,394 |
| 2025-07-02 | 113.96 | 113.96 | 109.00 | 110.01 | 110.01 | 18,535 |
| 2025-07-01 | 110.60 | 113.90 | 108.52 | 112.31 | 112.31 | 64,715 |
| 2025-06-30 | 110.99 | 111.83 | 108.30 | 109.97 | 109.97 | 11,322 |
| 2025-06-27 | 107.25 | 113.94 | 107.00 | 110.36 | 110.36 | 41,150 |
| 2025-06-26 | 106.17 | 111.00 | 106.17 | 106.98 | 106.98 | 16,505 |
| 2025-06-25 | 110.56 | 111.12 | 108.62 | 111.10 | 111.10 | 11,021 |
| 2025-06-24 | 105.80 | 113.87 | 105.00 | 109.69 | 109.69 | 63,193 |
| 2025-06-23 | 112.89 | 112.89 | 100.00 | 103.52 | 103.52 | 5,256 |
| 2025-06-20 | 109.10 | 112.60 | 108.70 | 109.15 | 109.15 | 6,117 |
| 2025-06-19 | 110.10 | 114.40 | 109.00 | 110.16 | 110.16 | 15,656 |
| 2025-06-18 | 114.93 | 117.00 | 109.22 | 111.08 | 111.08 | 54,012 |
| 2025-06-17 | 110.10 | 112.00 | 110.00 | 110.75 | 110.75 | 6,329 |
| 2025-06-16 | 109.97 | 111.90 | 108.00 | 109.56 | 109.56 | 7,984 |
| 2025-06-13 | 111.00 | 112.00 | 105.00 | 109.80 | 109.80 | 7,401 |
| 2025-06-12 | 113.00 | 113.69 | 111.01 | 111.98 | 111.98 | 14,959 |
| 2025-06-11 | 116.89 | 116.89 | 112.00 | 112.88 | 112.88 | 19,147 |
| 2025-06-10 | 115.00 | 117.81 | 113.00 | 113.44 | 113.44 | 16,653 |
| 2025-06-05 | 111.26 | 119.00 | 111.26 | 116.46 | 116.46 | 37,148 |
| 2025-06-04 | 110.01 | 114.95 | 110.01 | 111.26 | 111.26 | 18,592 |
| 2025-06-03 | 115.01 | 117.22 | 108.20 | 112.72 | 112.72 | 44,363 |
| 2025-06-02 | 123.00 | 127.80 | 117.25 | 118.53 | 118.53 | 97,642 |
| 2025-05-30 | 110.48 | 118.47 | 105.55 | 118.47 | 118.47 | 118,048 |
| 2025-05-29 | 108.00 | 110.50 | 105.00 | 107.70 | 107.70 | 21,528 |
| 2025-05-27 | 106.80 | 108.00 | 104.25 | 106.00 | 106.00 | 3,924 |
| 2025-05-26 | 108.85 | 108.90 | 104.00 | 105.50 | 105.50 | 5,281 |
| 2025-05-23 | 109.98 | 109.98 | 103.65 | 106.64 | 106.64 | 4,317 |
| 2025-05-22 | 109.49 | 109.49 | 105.15 | 105.68 | 105.68 | 1,588 |
| 2025-05-21 | 112.45 | 112.45 | 103.15 | 107.97 | 107.97 | 4,292 |
| 2025-05-20 | 107.00 | 110.00 | 104.00 | 107.88 | 107.88 | 3,525 |
| 2025-05-19 | 106.99 | 114.00 | 106.29 | 108.06 | 108.06 | 9,533 |
| 2025-05-16 | 109.50 | 109.50 | 105.55 | 105.81 | 105.81 | 7,354 |
| 2025-05-15 | 107.00 | 108.75 | 106.90 | 107.27 | 107.27 | 10,986 |
| 2025-05-14 | 109.99 | 109.99 | 104.55 | 105.93 | 105.93 | 17,610 |
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.