Pak Gulf Leasing Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 8.900 | 8.950 | 8.510 | 8.670 | 6.709 | 18 |
| 2024-08-12 | 9.200 | 9.200 | 8.240 | 8.670 | 6.709 | 1,151 |
| 2024-08-09 | 9.340 | 9.340 | 8.950 | 9.000 | 6.964 | 2,103 |
| 2024-08-08 | 9.100 | 9.100 | 8.670 | 8.800 | 6.809 | 178 |
| 2024-08-07 | 9.250 | 9.250 | 8.250 | 8.800 | 6.809 | 10,619 |
| 2024-08-06 | 9.250 | 9.250 | 9.200 | 9.250 | 7.158 | 204 |
| 2024-08-05 | 9.790 | 9.800 | 8.380 | 9.250 | 7.158 | 3 |
| 2024-08-02 | 9.990 | 10.000 | 9.000 | 9.250 | 7.158 | 80 |
| 2024-08-01 | 9.930 | 9.930 | 8.560 | 9.250 | 7.158 | 3 |
| 2024-07-31 | 9.270 | 9.280 | 9.250 | 9.250 | 7.158 | 1,012 |
| 2024-07-30 | 9.890 | 9.890 | 9.000 | 9.210 | 7.127 | 7,717 |
| 2024-07-29 | 9.310 | 9.500 | 9.200 | 9.400 | 7.274 | 1,683 |
| 2024-07-26 | 9.560 | 9.750 | 9.560 | 9.750 | 7.545 | 2,582 |
| 2024-07-25 | 9.800 | 10.470 | 9.500 | 9.560 | 7.398 | 3,512 |
| 2024-07-24 | 9.200 | 9.750 | 9.200 | 9.730 | 7.529 | 559 |
| 2024-07-23 | 8.910 | 9.740 | 8.820 | 9.670 | 7.483 | 94 |
| 2024-07-22 | 9.220 | 9.750 | 8.900 | 9.670 | 7.483 | 18,026 |
| 2024-07-19 | 8.860 | 9.990 | 8.850 | 9.870 | 7.637 | 1,911 |
| 2024-07-18 | 8.820 | 9.150 | 8.800 | 9.050 | 7.003 | 10,792 |
| 2024-07-15 | 8.810 | 9.900 | 8.810 | 9.150 | 7.080 | 4,004 |
| 2024-07-12 | 9.740 | 9.750 | 8.360 | 9.740 | 7.537 | 1,755 |
| 2024-07-11 | 9.450 | 9.450 | 8.500 | 9.090 | 7.034 | 3,556 |
| 2024-07-10 | 9.120 | 9.210 | 9.120 | 9.210 | 7.127 | 644 |
| 2024-07-09 | 9.010 | 9.210 | 8.980 | 9.210 | 7.127 | 1,974 |
| 2024-07-08 | 8.880 | 10.490 | 8.850 | 8.900 | 6.887 | 2,441 |
| 2024-07-05 | 9.670 | 10.170 | 9.580 | 9.840 | 7.614 | 31,909 |
| 2024-07-04 | 8.000 | 9.500 | 7.650 | 9.170 | 7.096 | 95,165 |
| 2024-07-03 | 8.020 | 8.500 | 8.020 | 8.500 | 6.577 | 6,583 |
| 2024-07-02 | 8.420 | 8.420 | 8.110 | 8.120 | 6.283 | 550 |
| 2024-07-01 | 8.120 | 8.430 | 8.120 | 8.200 | 6.345 | 1,695 |
| 2024-06-28 | 8.380 | 8.500 | 7.860 | 8.490 | 6.570 | 5,558 |
| 2024-06-27 | 8.200 | 8.320 | 8.100 | 8.320 | 6.438 | 33,710 |
| 2024-06-26 | 7.330 | 7.330 | 7.310 | 7.320 | 5.664 | 1,001 |
| 2024-06-25 | 8.310 | 8.310 | 7.310 | 7.310 | 5.657 | 3,450 |
| 2024-06-24 | 7.520 | 8.090 | 7.260 | 7.330 | 5.672 | 6,534 |
| 2024-06-21 | 8.320 | 8.340 | 7.770 | 8.260 | 6.392 | 771 |
| 2024-06-20 | 8.370 | 8.370 | 7.640 | 7.640 | 5.912 | 253 |
| 2024-06-14 | 8.430 | 8.430 | 7.640 | 7.640 | 5.912 | 3,560 |
| 2024-06-13 | 7.800 | 8.090 | 7.530 | 7.630 | 5.904 | 13,239 |
| 2024-06-12 | 8.070 | 8.070 | 6.960 | 7.850 | 6.074 | 23,040 |
| 2024-06-11 | 8.250 | 8.250 | 6.910 | 7.840 | 6.067 | 34,791 |
| 2024-06-10 | 8.270 | 8.270 | 7.550 | 7.900 | 6.113 | 1,001 |
| 2024-06-07 | 8.150 | 8.300 | 7.250 | 8.100 | 6.268 | 2,622 |
| 2024-06-06 | 8.350 | 8.350 | 7.810 | 8.250 | 6.384 | 152 |
| 2024-06-05 | 8.300 | 8.380 | 8.200 | 8.250 | 6.384 | 1,501 |
| 2024-06-04 | 8.250 | 8.270 | 8.000 | 8.220 | 6.361 | 9,347 |
| 2024-06-03 | 8.290 | 8.290 | 8.250 | 8.280 | 6.407 | 1,100 |
| 2024-05-31 | 8.450 | 8.450 | 7.800 | 8.000 | 6.190 | 18 |
| 2024-05-30 | 7.370 | 8.250 | 7.370 | 8.000 | 6.190 | 15 |
| 2024-05-29 | 8.000 | 8.450 | 7.800 | 8.000 | 6.190 | 5,542 |
| 2024-05-27 | 8.150 | 8.150 | 8.150 | 8.150 | 6.307 | 1,250 |
| 2024-05-24 | 8.150 | 8.150 | 8.150 | 8.150 | 6.307 | 3,500 |
| 2024-05-23 | 8.350 | 8.350 | 8.150 | 8.150 | 6.307 | 11,000 |
| 2024-05-22 | 8.390 | 8.400 | 8.150 | 8.200 | 6.345 | 19,000 |
| 2024-05-21 | 7.620 | 8.450 | 7.620 | 8.000 | 6.190 | 37,000 |
| 2024-05-20 | 7.620 | 7.650 | 7.500 | 7.650 | 5.920 | 6,000 |
| 2024-05-17 | 7.700 | 7.700 | 7.200 | 7.700 | 5.958 | 31,500 |
| 2024-05-16 | 7.470 | 7.470 | 7.470 | 7.470 | 5.780 | 500 |
| 2024-05-15 | 7.800 | 7.800 | 7.250 | 7.250 | 5.610 | 10,000 |
| 2024-05-14 | 7.250 | 7.250 | 7.250 | 7.250 | 5.610 | 1,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-30 | 1.7500 PKR |
| 2024-11-01 | 2.2000 PKR |
| 2023-06-14 | 3.5000 PKR |
| 2022-12-07 | 1.0000 PKR |
| 2020-10-19 | 0.2500 PKR |
| 2019-10-15 | 0.7500 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.