Leiner Pak Gelatine Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 145.32 | 155.00 | 138.80 | 140.90 | 140.90 | 58,373 |
| 2024-11-14 | 152.57 | 152.57 | 143.99 | 145.32 | 145.32 | 15,841 |
| 2024-11-13 | 158.00 | 164.49 | 147.99 | 149.47 | 149.47 | 53,522 |
| 2024-11-12 | 164.60 | 164.60 | 152.00 | 157.99 | 157.99 | 8,784 |
| 2024-11-11 | 164.20 | 170.00 | 155.97 | 158.49 | 158.49 | 42,758 |
| 2024-11-08 | 173.79 | 177.90 | 166.00 | 167.19 | 167.19 | 47,712 |
| 2024-11-07 | 206.40 | 206.40 | 171.69 | 173.79 | 173.79 | 379,741 |
| 2024-11-06 | 177.99 | 191.58 | 168.00 | 190.77 | 190.77 | 214,829 |
| 2024-11-05 | 186.97 | 188.00 | 170.00 | 174.16 | 174.16 | 68,341 |
| 2024-11-04 | 186.00 | 190.99 | 175.00 | 181.84 | 181.84 | 102,349 |
| 2024-11-01 | 189.99 | 195.00 | 183.00 | 185.92 | 185.92 | 6,722 |
| 2024-10-31 | 185.00 | 201.00 | 170.10 | 187.84 | 187.84 | 70,761 |
| 2024-10-30 | 180.00 | 196.53 | 175.00 | 184.03 | 184.03 | 43,966 |
| 2024-10-29 | 193.98 | 193.98 | 178.51 | 178.66 | 178.66 | 4,484 |
| 2024-10-28 | 187.00 | 199.00 | 177.00 | 185.31 | 185.31 | 16,206 |
| 2024-10-25 | 196.00 | 197.00 | 186.00 | 189.04 | 189.04 | 11,732 |
| 2024-10-24 | 193.00 | 200.00 | 190.00 | 195.78 | 195.78 | 42,829 |
| 2024-10-23 | 189.98 | 203.30 | 177.77 | 194.62 | 194.62 | 137,175 |
| 2024-10-22 | 178.00 | 195.43 | 175.16 | 184.94 | 184.94 | 47,886 |
| 2024-10-21 | 175.02 | 195.00 | 175.00 | 177.66 | 177.66 | 13,099 |
| 2024-10-18 | 194.00 | 211.10 | 175.00 | 188.95 | 188.95 | 74,884 |
| 2024-10-17 | 191.91 | 191.91 | 191.10 | 191.91 | 191.91 | 12,667 |
| 2024-10-16 | 151.11 | 174.46 | 151.11 | 174.46 | 174.46 | 10,466 |
| 2024-10-15 | 158.00 | 160.00 | 150.05 | 158.60 | 158.60 | 7,919 |
| 2024-10-14 | 169.99 | 169.99 | 150.56 | 158.25 | 158.25 | 19,495 |
| 2024-10-11 | 175.00 | 175.00 | 161.56 | 163.69 | 163.69 | 13,364 |
| 2024-10-10 | 180.00 | 193.00 | 174.66 | 176.79 | 176.79 | 26,511 |
| 2024-10-09 | 215.05 | 216.00 | 194.07 | 194.07 | 194.07 | 24,804 |
| 2024-10-08 | 215.00 | 230.00 | 211.15 | 215.63 | 215.63 | 58,021 |
| 2024-10-07 | 237.86 | 237.86 | 208.00 | 224.80 | 224.80 | 86,045 |
| 2024-10-04 | 233.90 | 237.71 | 210.00 | 225.62 | 225.62 | 58,941 |
| 2024-10-03 | 197.00 | 216.10 | 197.00 | 216.10 | 216.10 | 86,481 |
| 2024-10-02 | 184.00 | 196.57 | 171.00 | 196.45 | 196.45 | 53,820 |
| 2024-10-01 | 163.00 | 178.71 | 163.00 | 178.70 | 178.70 | 49,225 |
| 2024-09-30 | 140.02 | 162.46 | 133.00 | 162.46 | 162.46 | 118,071 |
| 2024-09-27 | 162.49 | 162.49 | 146.50 | 147.69 | 147.69 | 7,283 |
| 2024-09-26 | 188.00 | 188.00 | 162.64 | 162.78 | 162.78 | 28,016 |
| 2024-09-25 | 195.88 | 200.00 | 176.29 | 180.71 | 180.71 | 43,267 |
| 2024-09-24 | 214.94 | 214.94 | 190.00 | 195.88 | 195.88 | 6,899 |
| 2024-09-23 | 218.99 | 230.92 | 195.02 | 205.94 | 205.94 | 18,604 |
| 2024-09-20 | 197.68 | 217.45 | 193.00 | 209.93 | 209.93 | 11,048 |
| 2024-09-19 | 215.00 | 215.00 | 195.23 | 197.68 | 197.68 | 2,032 |
| 2024-09-18 | 229.99 | 229.99 | 213.00 | 214.88 | 214.88 | 7,218 |
| 2024-09-16 | 229.99 | 230.00 | 210.05 | 227.63 | 227.63 | 7,497 |
| 2024-09-13 | 230.00 | 234.00 | 220.00 | 224.76 | 224.76 | 4,346 |
| 2024-09-12 | 239.00 | 239.00 | 226.00 | 226.38 | 226.38 | 3,252 |
| 2024-09-11 | 236.05 | 249.88 | 222.00 | 227.53 | 227.53 | 13,620 |
| 2024-09-10 | 253.53 | 263.00 | 236.76 | 238.78 | 238.78 | 21,928 |
| 2024-09-09 | 280.00 | 280.00 | 240.50 | 263.07 | 263.07 | 9,419 |
| 2024-09-06 | 260.16 | 265.00 | 234.14 | 255.76 | 255.76 | 53,265 |
| 2024-09-05 | 295.00 | 295.00 | 259.09 | 260.16 | 260.16 | 6,379 |
| 2024-09-04 | 295.00 | 295.00 | 262.10 | 287.88 | 287.88 | 3,757 |
| 2024-09-03 | 295.00 | 310.00 | 270.00 | 286.75 | 286.75 | 4,052 |
| 2024-09-02 | 308.00 | 325.00 | 285.67 | 286.17 | 286.17 | 10,276 |
| 2024-08-30 | 334.00 | 339.00 | 315.00 | 317.41 | 317.41 | 12,268 |
| 2024-08-29 | 327.01 | 340.00 | 315.00 | 326.03 | 326.03 | 10,055 |
| 2024-08-28 | 357.00 | 365.00 | 326.00 | 331.76 | 331.76 | 8,327 |
| 2024-08-27 | 367.00 | 367.00 | 335.50 | 360.66 | 360.66 | 3,190 |
| 2024-08-26 | 378.00 | 378.00 | 330.00 | 355.78 | 355.78 | 13,292 |
| 2024-08-23 | 311.00 | 349.25 | 306.00 | 349.25 | 349.25 | 18,728 |
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.