Leiner Pak Gelatine Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	70.010	70.010	65.550	66.550	66.550	4,090
2026-10-19	69.900	70.290	67.500	68.030	68.030	2,332
2026-10-16	70.880	70.880	66.700	69.890	69.890	1,097
2026-10-15	70.400	70.880	67.510	69.910	69.910	2,145
2026-10-14	67.010	69.890	66.000	69.420	69.420	1,832
2026-10-13	69.000	69.990	67.110	68.560	68.560	8,867
2026-10-12	76.000	76.000	66.020	69.720	69.720	45,536
2026-10-09	67.490	72.600	67.490	72.600	72.600	43,141
2026-10-08	68.890	68.890	65.370	66.000	66.000	4,053
2026-10-07	68.980	68.990	64.000	65.330	65.330	13,658
2026-10-06	67.370	70.000	65.210	67.670	67.670	3,288
2026-10-05	71.790	71.790	63.200	67.370	67.370	3,625
2026-10-02	71.880	71.880	67.100	69.900	69.900	1,041
2026-10-01	70.010	71.980	69.100	69.820	69.820	3,644
2026-09-30	69.810	72.100	69.800	71.770	71.770	2,704
2026-09-29	71.160	71.800	70.110	70.890	70.890	5,100
2026-09-28	71.690	71.900	69.200	71.800	71.800	2,379
2026-09-25	72.890	73.000	63.000	69.330	69.330	12,988
2026-09-24	72.620	72.990	69.990	70.000	70.000	13,661
2026-09-23	72.000	73.450	72.000	72.250	72.250	10,769
2026-09-22	71.990	72.900	70.150	72.060	72.060	10,999
2026-09-21	72.060	73.550	70.000	70.110	70.110	16,447
2026-09-18	72.990	72.990	69.410	72.060	72.060	55,154
2026-09-17	73.980	76.000	70.500	71.110	71.110	37,058
2026-09-16	75.000	78.900	71.110	71.560	71.560	42,662
2026-09-15	81.880	81.880	76.000	78.460	78.460	6,995
2026-09-14	82.000	84.010	76.500	78.160	78.160	12,608
2026-09-11	87.010	87.010	78.700	81.820	81.820	39,103
2026-09-10	87.200	91.440	87.000	87.000	87.000	16,171
2026-09-09	90.000	91.000	88.900	89.510	89.510	9,078
2026-09-08	92.890	92.890	89.010	89.630	89.630	4,329
2026-09-07	91.440	92.000	90.760	91.250	91.250	3,048
2026-09-04	92.260	94.990	90.250	91.430	91.430	13,610
2026-09-03	90.170	95.990	90.170	92.060	92.060	5,788
2026-09-02	95.990	95.990	91.000	91.440	91.440	7,953
2026-09-01	96.000	96.400	92.000	93.680	93.680	12,081
2026-08-31	95.700	102.09	95.700	96.810	96.810	1,113
2026-08-28	96.990	99.000	96.980	98.100	98.100	11,880
2026-08-27	102.95	102.95	96.300	99.630	99.630	6,274
2026-08-25	103.12	103.12	99.200	100.70	100.70	18,242
2026-08-24	100.00	105.00	98.000	100.08	100.08	5,569
2026-08-21	105.00	105.95	97.300	101.77	101.77	18,673
2026-08-20	98.590	106.30	90.260	103.88	103.88	194,578
2026-08-19	97.000	100.80	91.000	98.590	98.590	31,103
2026-08-18	90.010	98.980	90.000	94.720	94.720	40,615
2026-08-17	91.000	92.000	90.010	90.030	90.030	5,289
2026-08-13	92.890	92.890	88.890	91.660	91.660	3,416
2026-08-12	92.990	92.990	90.380	90.380	90.380	10
2026-08-11	93.000	93.000	90.150	90.380	90.380	1,973
2026-08-10	91.210	93.490	91.210	91.630	91.630	448
2026-08-07	90.560	93.490	90.560	91.140	91.140	1,787
2026-08-06	93.750	93.750	90.060	91.520	91.520	3,879
2026-08-05	94.400	94.400	90.110	91.020	91.020	1,861
2026-08-04	92.000	93.850	88.850	90.750	90.750	596
2026-08-03	93.890	93.890	92.000	93.290	93.290	461
2026-07-31	91.880	93.750	90.250	91.490	91.490	1,535
2026-07-30	90.220	93.750	90.000	92.030	92.030	3,155
2026-07-29	93.470	93.680	90.520	93.680	93.680	147
2026-07-28	90.560	94.880	90.550	93.680	93.680	1,292
2026-07-27	94.800	95.100	90.160	92.380	92.380	6,784

Page 1 of 3 · 124 trading daysOlder →

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.