Leiner Pak Gelatine Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 114.88 | 114.88 | 111.00 | 112.35 | 112.35 | 5,557 |
| 2025-02-10 | 110.05 | 115.00 | 110.05 | 111.43 | 111.43 | 3,462 |
| 2025-02-07 | 116.99 | 118.49 | 111.13 | 113.05 | 113.05 | 7,054 |
| 2025-02-06 | 119.00 | 119.00 | 110.00 | 115.99 | 115.99 | 8,847 |
| 2025-02-04 | 119.99 | 122.00 | 110.15 | 115.00 | 115.00 | 5,027 |
| 2025-02-03 | 120.98 | 120.98 | 116.50 | 116.77 | 116.77 | 5,643 |
| 2025-01-31 | 116.15 | 121.99 | 116.15 | 118.69 | 118.69 | 13,080 |
| 2025-01-30 | 119.99 | 121.48 | 116.02 | 119.60 | 119.60 | 8,523 |
| 2025-01-29 | 124.90 | 124.90 | 111.60 | 118.41 | 118.41 | 7,502 |
| 2025-01-28 | 121.00 | 126.00 | 121.00 | 122.00 | 122.00 | 10,223 |
| 2025-01-27 | 129.00 | 129.00 | 120.00 | 121.00 | 121.00 | 18,050 |
| 2025-01-24 | 125.99 | 135.90 | 123.50 | 124.07 | 124.07 | 37,469 |
| 2025-01-23 | 126.99 | 127.90 | 120.03 | 123.82 | 123.82 | 19,014 |
| 2025-01-22 | 125.15 | 134.89 | 123.01 | 124.66 | 124.66 | 41,689 |
| 2025-01-21 | 142.38 | 142.38 | 127.00 | 127.57 | 127.57 | 94,328 |
| 2025-01-20 | 124.00 | 133.14 | 124.00 | 133.14 | 133.14 | 59,937 |
| 2025-01-17 | 115.00 | 122.00 | 114.99 | 121.04 | 121.04 | 33,479 |
| 2025-01-16 | 129.90 | 129.90 | 115.00 | 118.49 | 118.49 | 45,513 |
| 2025-01-15 | 131.99 | 135.00 | 126.00 | 127.66 | 127.66 | 118,495 |
| 2025-01-14 | 111.99 | 123.12 | 109.07 | 123.12 | 123.12 | 31,719 |
| 2025-01-13 | 112.00 | 113.25 | 107.50 | 111.93 | 111.93 | 18,213 |
| 2025-01-10 | 107.90 | 113.00 | 107.90 | 111.19 | 111.19 | 31,241 |
| 2025-01-09 | 115.00 | 116.50 | 105.00 | 107.90 | 107.90 | 33,173 |
| 2025-01-08 | 120.91 | 128.00 | 112.00 | 113.67 | 113.67 | 59,127 |
| 2025-01-07 | 130.00 | 130.10 | 118.00 | 120.91 | 120.91 | 31,303 |
| 2025-01-06 | 134.98 | 135.00 | 128.50 | 128.92 | 128.92 | 16,051 |
| 2025-01-03 | 129.00 | 137.90 | 127.00 | 134.86 | 134.86 | 41,352 |
| 2025-01-02 | 135.99 | 137.00 | 128.00 | 129.00 | 129.00 | 43,074 |
| 2025-01-01 | 135.98 | 143.00 | 126.00 | 135.09 | 135.09 | 68,504 |
| 2024-12-31 | 142.99 | 143.80 | 132.00 | 133.72 | 133.72 | 52,804 |
| 2024-12-30 | 133.00 | 145.20 | 122.16 | 140.47 | 140.47 | 129,248 |
| 2024-12-27 | 154.95 | 158.99 | 131.00 | 134.44 | 134.44 | 249,101 |
| 2024-12-26 | 137.50 | 145.19 | 132.60 | 145.19 | 145.19 | 148,287 |
| 2024-12-24 | 129.48 | 131.99 | 121.10 | 131.99 | 131.99 | 158,451 |
| 2024-12-23 | 111.00 | 119.99 | 111.00 | 119.99 | 119.99 | 39,857 |
| 2024-12-20 | 109.98 | 113.80 | 103.00 | 109.08 | 109.08 | 44,963 |
| 2024-12-19 | 117.00 | 117.00 | 105.41 | 105.75 | 105.75 | 88,572 |
| 2024-12-18 | 120.16 | 125.67 | 115.14 | 117.12 | 117.12 | 89,919 |
| 2024-12-17 | 145.89 | 145.89 | 126.67 | 126.67 | 126.67 | 171,911 |
| 2024-12-16 | 168.89 | 168.89 | 140.29 | 140.74 | 140.74 | 253,539 |
| 2024-12-13 | 155.88 | 155.88 | 143.00 | 155.88 | 155.88 | 387,402 |
| 2024-12-12 | 141.71 | 141.71 | 141.71 | 141.71 | 141.71 | 9,666 |
| 2024-12-11 | 122.00 | 128.83 | 113.54 | 128.83 | 128.83 | 222,091 |
| 2024-12-10 | 117.12 | 117.12 | 101.02 | 117.12 | 117.12 | 439,691 |
| 2024-12-09 | 106.47 | 106.47 | 106.47 | 106.47 | 106.47 | 16,150 |
| 2024-12-06 | 96.790 | 96.790 | 96.790 | 96.790 | 96.790 | 63,729 |
| 2024-12-05 | 79.040 | 87.990 | 79.020 | 87.990 | 87.990 | 258,561 |
| 2024-12-04 | 82.000 | 82.000 | 79.900 | 79.990 | 79.990 | 66,393 |
| 2024-12-03 | 82.000 | 82.490 | 79.020 | 80.490 | 80.490 | 36,757 |
| 2024-12-02 | 77.000 | 82.990 | 76.110 | 80.620 | 80.620 | 139,346 |
| 2024-11-29 | 74.040 | 79.870 | 74.040 | 75.820 | 75.820 | 92,110 |
| 2024-11-28 | 79.000 | 84.000 | 72.560 | 76.690 | 76.690 | 230,127 |
| 2024-11-27 | 78.000 | 87.000 | 76.000 | 78.550 | 78.550 | 81,471 |
| 2024-11-26 | 88.000 | 88.100 | 80.400 | 80.400 | 80.400 | 55,115 |
| 2024-11-25 | 91.900 | 103.80 | 84.940 | 89.330 | 89.330 | 210,607 |
| 2024-11-22 | 99.990 | 103.90 | 94.380 | 94.380 | 94.380 | 49,114 |
| 2024-11-21 | 115.70 | 119.00 | 104.87 | 104.87 | 104.87 | 159,409 |
| 2024-11-20 | 128.99 | 129.98 | 115.10 | 116.52 | 116.52 | 40,487 |
| 2024-11-19 | 137.50 | 140.00 | 126.00 | 127.79 | 127.79 | 71,556 |
| 2024-11-18 | 140.90 | 143.94 | 130.00 | 134.95 | 134.95 | 43,266 |
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.