Leiner Pak Gelatine Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 109.00 | 109.00 | 104.50 | 106.77 | 106.77 | 6,275 |
| 2025-05-12 | 99.750 | 99.750 | 99.000 | 99.750 | 99.750 | 2,960 |
| 2025-05-09 | 93.000 | 94.000 | 82.900 | 90.680 | 90.680 | 8,835 |
| 2025-05-08 | 102.10 | 106.80 | 92.110 | 92.110 | 92.110 | 15,879 |
| 2025-05-07 | 109.99 | 110.00 | 100.20 | 102.34 | 102.34 | 6,632 |
| 2025-05-06 | 114.00 | 114.00 | 110.05 | 111.05 | 111.05 | 3,073 |
| 2025-05-05 | 119.70 | 119.70 | 110.31 | 111.18 | 111.18 | 7,431 |
| 2025-05-02 | 112.00 | 114.00 | 111.15 | 113.27 | 113.27 | 2,631 |
| 2025-04-30 | 105.05 | 119.99 | 99.110 | 112.75 | 112.75 | 23,339 |
| 2025-04-29 | 109.99 | 110.00 | 102.01 | 109.96 | 109.96 | 4,660 |
| 2025-04-28 | 111.99 | 111.99 | 109.01 | 109.27 | 109.27 | 3,878 |
| 2025-04-25 | 110.00 | 114.94 | 106.05 | 111.00 | 111.00 | 11,867 |
| 2025-04-24 | 109.75 | 112.99 | 107.00 | 109.00 | 109.00 | 7,945 |
| 2025-04-23 | 111.99 | 116.98 | 110.02 | 111.88 | 111.88 | 10,189 |
| 2025-04-22 | 117.99 | 117.99 | 110.01 | 111.63 | 111.63 | 33,558 |
| 2025-04-21 | 122.01 | 122.01 | 110.00 | 112.52 | 112.52 | 69,566 |
| 2025-04-18 | 129.00 | 129.00 | 120.00 | 121.41 | 121.41 | 24,635 |
| 2025-04-17 | 124.99 | 129.00 | 116.25 | 123.42 | 123.42 | 24,505 |
| 2025-04-16 | 129.99 | 129.99 | 122.00 | 122.94 | 122.94 | 12,201 |
| 2025-04-15 | 122.11 | 129.65 | 122.00 | 125.81 | 125.81 | 40,358 |
| 2025-04-14 | 127.68 | 128.00 | 123.00 | 124.10 | 124.10 | 12,893 |
| 2025-04-11 | 132.00 | 132.00 | 123.61 | 127.68 | 127.68 | 27,516 |
| 2025-04-10 | 139.00 | 139.00 | 127.00 | 128.08 | 128.08 | 148,397 |
| 2025-04-09 | 126.90 | 127.90 | 120.00 | 127.90 | 127.90 | 171,140 |
| 2025-04-08 | 105.55 | 116.27 | 105.10 | 116.27 | 116.27 | 36,044 |
| 2025-04-07 | 114.99 | 114.99 | 104.76 | 105.70 | 105.70 | 24,347 |
| 2025-04-04 | 125.90 | 129.80 | 115.01 | 116.40 | 116.40 | 42,136 |
| 2025-04-03 | 131.49 | 134.06 | 117.99 | 124.67 | 124.67 | 148,224 |
| 2025-03-27 | 121.88 | 121.88 | 120.00 | 121.88 | 121.88 | 34,331 |
| 2025-03-26 | 107.85 | 110.80 | 106.00 | 110.80 | 110.80 | 42,216 |
| 2025-03-25 | 90.990 | 100.73 | 90.990 | 100.73 | 100.73 | 24,984 |
| 2025-03-24 | 94.990 | 94.990 | 91.220 | 91.570 | 91.570 | 4,717 |
| 2025-03-21 | 90.150 | 92.980 | 90.150 | 91.220 | 91.220 | 7,190 |
| 2025-03-20 | 91.930 | 95.000 | 82.710 | 93.780 | 93.780 | 14,191 |
| 2025-03-19 | 90.460 | 92.940 | 90.450 | 91.830 | 91.830 | 1,652 |
| 2025-03-18 | 92.960 | 93.000 | 90.020 | 90.450 | 90.450 | 3,696 |
| 2025-03-17 | 93.860 | 93.860 | 90.100 | 91.040 | 91.040 | 6,746 |
| 2025-03-14 | 89.980 | 91.980 | 89.890 | 91.130 | 91.130 | 3,871 |
| 2025-03-13 | 91.990 | 92.000 | 85.000 | 89.010 | 89.010 | 13,126 |
| 2025-03-12 | 92.040 | 92.040 | 89.000 | 90.060 | 90.060 | 9,445 |
| 2025-03-11 | 93.010 | 93.990 | 91.030 | 92.230 | 92.230 | 624 |
| 2025-03-10 | 94.000 | 94.000 | 90.180 | 93.010 | 93.010 | 5,804 |
| 2025-03-07 | 94.500 | 94.500 | 91.000 | 91.370 | 91.370 | 2,368 |
| 2025-03-06 | 95.000 | 95.000 | 91.200 | 93.000 | 93.000 | 2,627 |
| 2025-03-05 | 94.850 | 94.850 | 92.000 | 92.000 | 92.000 | 6,701 |
| 2025-03-04 | 93.250 | 95.000 | 91.000 | 94.490 | 94.490 | 12,260 |
| 2025-03-03 | 97.000 | 98.990 | 94.020 | 94.350 | 94.350 | 5,527 |
| 2025-02-28 | 100.06 | 104.00 | 98.000 | 98.570 | 98.570 | 15,757 |
| 2025-02-27 | 103.98 | 103.98 | 100.00 | 100.02 | 100.02 | 7,531 |
| 2025-02-26 | 105.00 | 105.00 | 101.12 | 101.28 | 101.28 | 4,154 |
| 2025-02-25 | 104.00 | 107.10 | 102.02 | 103.56 | 103.56 | 12,060 |
| 2025-02-24 | 100.51 | 104.00 | 100.51 | 102.81 | 102.81 | 6,061 |
| 2025-02-21 | 103.00 | 105.00 | 100.03 | 103.41 | 103.41 | 4,951 |
| 2025-02-20 | 100.11 | 106.98 | 100.00 | 102.36 | 102.36 | 16,524 |
| 2025-02-19 | 105.00 | 107.00 | 102.00 | 103.00 | 103.00 | 12,155 |
| 2025-02-18 | 105.00 | 107.00 | 103.00 | 103.48 | 103.48 | 9,223 |
| 2025-02-17 | 109.98 | 109.98 | 105.11 | 105.45 | 105.45 | 2,091 |
| 2025-02-14 | 109.90 | 112.00 | 107.00 | 108.85 | 108.85 | 10,998 |
| 2025-02-13 | 115.98 | 115.98 | 102.16 | 109.15 | 109.15 | 11,575 |
| 2025-02-12 | 117.99 | 117.99 | 111.52 | 112.00 | 112.00 | 5,136 |
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.