Pak Leather Crafts Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 22.000 | 23.000 | 22.000 | 22.000 | 22.000 | 13,462 |
| 2024-08-29 | 23.000 | 23.000 | 20.280 | 22.500 | 22.500 | 120 |
| 2024-08-28 | 20.480 | 22.500 | 20.480 | 22.500 | 22.500 | 1,002 |
| 2024-08-27 | 21.000 | 22.850 | 21.000 | 22.730 | 22.730 | 1,131 |
| 2024-08-23 | 23.350 | 25.600 | 21.630 | 23.330 | 23.330 | 10,529 |
| 2024-08-22 | 22.990 | 23.790 | 22.990 | 23.350 | 23.350 | 17,777 |
| 2024-08-21 | 22.480 | 22.480 | 21.000 | 21.630 | 21.630 | 2,254 |
| 2024-08-20 | 18.440 | 22.480 | 18.440 | 22.480 | 22.480 | 1,053 |
| 2024-08-19 | 21.990 | 21.990 | 20.440 | 20.440 | 20.440 | 304 |
| 2024-08-16 | 20.250 | 23.200 | 20.250 | 20.440 | 20.440 | 3,302 |
| 2024-08-15 | 22.560 | 24.840 | 22.370 | 22.380 | 22.380 | 4,007 |
| 2024-08-13 | 25.860 | 25.860 | 22.900 | 24.860 | 24.860 | 16,107 |
| 2024-08-12 | 23.510 | 23.510 | 22.100 | 23.510 | 23.510 | 40,341 |
| 2024-08-09 | 21.370 | 21.370 | 21.370 | 21.370 | 21.370 | 7,203 |
| 2024-08-08 | 19.000 | 19.430 | 19.000 | 19.430 | 19.430 | 8,013 |
| 2024-08-07 | 16.500 | 17.660 | 16.150 | 17.660 | 17.660 | 33,428 |
| 2024-08-06 | 17.500 | 17.500 | 16.050 | 16.050 | 16.050 | 2,936 |
| 2024-08-05 | 17.100 | 18.940 | 15.970 | 16.050 | 16.050 | 7,491 |
| 2024-08-02 | 19.800 | 20.500 | 17.590 | 17.740 | 17.740 | 12,742 |
| 2024-08-01 | 19.000 | 20.000 | 19.000 | 19.540 | 19.540 | 40 |
| 2024-07-31 | 20.240 | 20.240 | 19.500 | 19.540 | 19.540 | 3,510 |
| 2024-07-30 | 21.420 | 21.420 | 18.810 | 20.980 | 20.980 | 110,362 |
| 2024-07-29 | 19.350 | 19.470 | 19.000 | 19.470 | 19.470 | 69,477 |
| 2024-07-26 | 17.750 | 17.750 | 17.700 | 17.700 | 17.700 | 50 |
| 2024-07-25 | 19.400 | 19.400 | 17.700 | 17.700 | 17.700 | 310 |
| 2024-07-24 | 19.250 | 19.250 | 17.250 | 17.700 | 17.700 | 1,031 |
| 2024-07-22 | 17.990 | 17.990 | 17.500 | 17.500 | 17.500 | 5 |
| 2024-07-19 | 17.500 | 17.750 | 17.500 | 17.500 | 17.500 | 110 |
| 2024-07-18 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 1,589 |
| 2024-07-15 | 17.250 | 17.490 | 17.010 | 17.010 | 17.010 | 200 |
| 2024-07-11 | 17.860 | 17.860 | 16.390 | 16.390 | 16.390 | 5 |
| 2024-07-09 | 17.000 | 17.480 | 16.390 | 16.390 | 16.390 | 2 |
| 2024-07-05 | 16.540 | 17.440 | 16.380 | 16.390 | 16.390 | 2,065 |
| 2024-07-03 | 18.000 | 18.380 | 18.000 | 18.000 | 18.000 | 920 |
| 2024-07-02 | 20.140 | 20.140 | 17.410 | 18.520 | 18.520 | 16 |
| 2024-07-01 | 18.200 | 18.520 | 18.200 | 18.520 | 18.520 | 1 |
| 2024-06-26 | 18.390 | 19.040 | 16.760 | 18.520 | 18.520 | 1,812 |
| 2024-06-25 | 17.010 | 17.700 | 17.000 | 17.700 | 17.700 | 269 |
| 2024-06-24 | 17.850 | 17.850 | 17.700 | 17.700 | 17.700 | 1 |
| 2024-06-21 | 17.000 | 17.740 | 16.980 | 17.700 | 17.700 | 20 |
| 2024-06-20 | 17.460 | 18.190 | 16.700 | 17.700 | 17.700 | 2,521 |
| 2024-06-14 | 17.510 | 17.510 | 16.990 | 16.990 | 16.990 | 20 |
| 2024-06-11 | 18.200 | 18.200 | 16.990 | 16.990 | 16.990 | 1 |
| 2024-06-07 | 18.000 | 18.000 | 16.990 | 16.990 | 16.990 | 441 |
| 2024-06-06 | 17.400 | 17.400 | 16.990 | 16.990 | 16.990 | 430 |
| 2024-06-05 | 18.000 | 18.000 | 16.990 | 16.990 | 16.990 | 160 |
| 2024-06-04 | 16.760 | 16.990 | 16.760 | 16.990 | 16.990 | 1 |
| 2024-06-03 | 17.010 | 17.010 | 16.990 | 16.990 | 16.990 | 96 |
| 2024-05-31 | 16.990 | 16.990 | 16.990 | 16.990 | 16.990 | 4 |
| 2024-05-30 | 15.650 | 17.350 | 15.650 | 16.990 | 16.990 | 503 |
| 2024-05-22 | 17.250 | 17.250 | 17.010 | 17.010 | 17.010 | 1,000 |
| 2024-05-21 | 16.780 | 16.780 | 16.780 | 16.780 | 16.780 | 1,000 |
| 2024-05-14 | 17.400 | 17.400 | 17.400 | 17.400 | 17.400 | 1,000 |
| 2024-04-22 | 19.750 | 19.750 | 17.400 | 17.400 | 17.400 | 4,000 |
| 2024-02-28 | 18.690 | 18.690 | 18.690 | 18.690 | 18.690 | 1,000 |
| 2024-02-26 | 20.200 | 20.200 | 20.200 | 20.200 | 20.200 | 1,000 |
| 2024-02-22 | 19.000 | 19.990 | 19.000 | 19.000 | 19.000 | 500 |
| 2024-01-18 | 19.000 | 19.700 | 19.000 | 19.000 | 19.000 | 4,000 |
| 2024-01-16 | 20.000 | 20.000 | 18.980 | 19.000 | 19.000 | 9,500 |
| 2024-01-08 | 20.520 | 20.520 | 20.520 | 20.520 | 20.520 | 1,000 |
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.