Pak Leather Crafts Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 30.500 | 30.500 | 29.000 | 29.020 | 29.020 | 1,371 |
| 2024-11-22 | 29.980 | 30.000 | 25.310 | 29.440 | 29.440 | 6,336 |
| 2024-11-21 | 29.000 | 29.800 | 28.000 | 28.020 | 28.020 | 1,020 |
| 2024-11-20 | 25.900 | 28.700 | 25.800 | 28.680 | 28.680 | 2,920 |
| 2024-11-19 | 28.500 | 29.980 | 25.510 | 28.460 | 28.460 | 734 |
| 2024-11-18 | 29.990 | 29.990 | 26.200 | 28.290 | 28.290 | 1,342 |
| 2024-11-15 | 31.240 | 31.240 | 26.100 | 27.640 | 27.640 | 931 |
| 2024-11-14 | 23.700 | 28.870 | 23.660 | 28.500 | 28.500 | 10,486 |
| 2024-11-13 | 26.300 | 26.350 | 24.550 | 26.250 | 26.250 | 7,383 |
| 2024-11-12 | 25.000 | 26.490 | 24.300 | 24.720 | 24.720 | 18,704 |
| 2024-11-11 | 25.250 | 25.500 | 24.250 | 24.260 | 24.260 | 4,951 |
| 2024-11-08 | 28.000 | 28.000 | 24.500 | 25.030 | 25.030 | 1,497 |
| 2024-11-07 | 27.990 | 27.990 | 26.150 | 26.150 | 26.150 | 10 |
| 2024-11-06 | 28.560 | 28.560 | 26.150 | 26.150 | 26.150 | 9 |
| 2024-11-05 | 26.500 | 28.240 | 26.000 | 26.150 | 26.150 | 1,056 |
| 2024-11-04 | 25.750 | 29.390 | 25.750 | 28.520 | 28.520 | 2,774 |
| 2024-11-01 | 26.900 | 27.500 | 24.400 | 26.760 | 26.760 | 3,391 |
| 2024-10-31 | 26.950 | 26.950 | 25.000 | 25.110 | 25.110 | 503 |
| 2024-10-30 | 26.150 | 26.150 | 25.010 | 25.010 | 25.010 | 158 |
| 2024-10-29 | 26.990 | 27.490 | 25.000 | 25.010 | 25.010 | 4,150 |
| 2024-10-28 | 28.990 | 29.090 | 25.000 | 25.220 | 25.220 | 1,578 |
| 2024-10-25 | 26.960 | 26.960 | 23.010 | 26.960 | 26.960 | 1,800 |
| 2024-10-24 | 24.300 | 26.450 | 24.060 | 24.750 | 24.750 | 3,696 |
| 2024-10-23 | 29.600 | 29.600 | 26.300 | 26.320 | 26.320 | 1,806 |
| 2024-10-22 | 28.990 | 29.000 | 28.700 | 28.900 | 28.900 | 586 |
| 2024-10-21 | 30.600 | 30.600 | 26.450 | 29.010 | 29.010 | 203 |
| 2024-10-18 | 26.500 | 29.700 | 26.500 | 29.010 | 29.010 | 54 |
| 2024-10-17 | 28.850 | 29.100 | 25.170 | 29.010 | 29.010 | 1,047 |
| 2024-10-16 | 25.000 | 27.940 | 25.000 | 26.700 | 26.700 | 1,063 |
| 2024-10-15 | 29.890 | 29.890 | 24.710 | 25.520 | 25.520 | 640 |
| 2024-10-14 | 26.050 | 29.640 | 26.010 | 27.430 | 27.430 | 2,070 |
| 2024-10-11 | 29.930 | 29.930 | 26.250 | 28.090 | 28.090 | 577 |
| 2024-10-10 | 25.770 | 29.250 | 25.350 | 28.040 | 28.040 | 352 |
| 2024-10-09 | 31.450 | 31.450 | 27.700 | 28.040 | 28.040 | 9,449 |
| 2024-10-08 | 35.000 | 35.110 | 30.760 | 30.760 | 30.760 | 35,503 |
| 2024-10-07 | 40.990 | 40.990 | 33.530 | 34.180 | 34.180 | 61,521 |
| 2024-10-04 | 34.890 | 37.260 | 34.890 | 37.260 | 37.260 | 14,556 |
| 2024-10-03 | 31.990 | 33.870 | 29.500 | 33.870 | 33.870 | 17,848 |
| 2024-10-02 | 27.990 | 30.790 | 25.210 | 30.790 | 30.790 | 30,759 |
| 2024-10-01 | 28.000 | 28.000 | 27.900 | 27.990 | 27.990 | 1,826 |
| 2024-09-30 | 23.510 | 25.800 | 23.510 | 25.800 | 25.800 | 124 |
| 2024-09-27 | 23.510 | 25.800 | 23.510 | 25.800 | 25.800 | 50 |
| 2024-09-26 | 25.800 | 26.980 | 23.570 | 25.800 | 25.800 | 18 |
| 2024-09-25 | 26.000 | 26.500 | 25.800 | 25.800 | 25.800 | 199 |
| 2024-09-24 | 26.000 | 26.000 | 25.000 | 25.800 | 25.800 | 70 |
| 2024-09-23 | 25.610 | 26.980 | 25.390 | 25.800 | 25.800 | 10,415 |
| 2024-09-20 | 27.510 | 31.000 | 27.500 | 28.210 | 28.210 | 3,076 |
| 2024-09-19 | 27.930 | 30.500 | 27.910 | 30.490 | 30.490 | 1,859 |
| 2024-09-18 | 30.840 | 35.980 | 30.810 | 31.000 | 31.000 | 7,756 |
| 2024-09-16 | 31.390 | 34.230 | 31.390 | 34.230 | 34.230 | 577 |
| 2024-09-13 | 42.460 | 42.460 | 34.740 | 34.880 | 34.880 | 78,779 |
| 2024-09-12 | 38.600 | 38.600 | 38.600 | 38.600 | 38.600 | 5,417 |
| 2024-09-11 | 35.090 | 35.090 | 35.090 | 35.090 | 35.090 | 7,350 |
| 2024-09-10 | 31.900 | 31.900 | 29.250 | 31.900 | 31.900 | 11,759 |
| 2024-09-09 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 3,001 |
| 2024-09-06 | 26.350 | 26.360 | 25.000 | 26.360 | 26.360 | 10,869 |
| 2024-09-05 | 23.950 | 23.960 | 21.990 | 23.960 | 23.960 | 27,086 |
| 2024-09-04 | 20.850 | 21.780 | 20.850 | 21.780 | 21.780 | 13,606 |
| 2024-09-02 | 19.820 | 19.840 | 19.800 | 19.800 | 19.800 | 2,257 |
| 2024-08-30 | 22.000 | 23.000 | 22.000 | 22.000 | 22.000 | 13,462 |
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.