Pak Gulf Leasing Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 7.250 | 7.250 | 7.250 | 7.250 | 5.610 | 1,500 |
| 2024-05-13 | 7.720 | 7.720 | 7.230 | 7.230 | 5.595 | 2,500 |
| 2024-05-10 | 7.100 | 7.290 | 7.100 | 7.230 | 5.595 | 3,500 |
| 2024-05-09 | 7.460 | 7.460 | 7.100 | 7.150 | 5.533 | 14,500 |
| 2024-05-08 | 7.480 | 7.480 | 6.900 | 7.200 | 5.571 | 14,000 |
| 2024-05-07 | 7.200 | 7.380 | 7.170 | 7.320 | 5.664 | 13,000 |
| 2024-05-06 | 7.410 | 7.700 | 6.940 | 7.160 | 5.540 | 79,500 |
| 2024-05-02 | 7.500 | 7.940 | 7.500 | 7.940 | 6.144 | 4,500 |
| 2024-04-30 | 8.000 | 8.000 | 7.710 | 7.710 | 5.966 | 4,000 |
| 2024-04-29 | 8.000 | 8.350 | 8.000 | 8.350 | 6.461 | 7,000 |
| 2024-04-26 | 7.800 | 8.490 | 7.700 | 8.470 | 6.554 | 3,000 |
| 2024-04-25 | 7.520 | 8.000 | 7.520 | 8.000 | 6.190 | 19,000 |
| 2024-04-24 | 7.800 | 7.810 | 7.800 | 7.800 | 6.036 | 3,500 |
| 2024-04-23 | 7.900 | 7.900 | 7.800 | 7.800 | 6.036 | 2,000 |
| 2024-04-22 | 7.770 | 7.980 | 7.730 | 7.980 | 6.175 | 9,500 |
| 2024-04-19 | 8.000 | 8.000 | 8.000 | 8.000 | 6.190 | 1,500 |
| 2024-04-18 | 7.520 | 8.000 | 7.500 | 7.600 | 5.881 | 17,000 |
| 2024-04-17 | 8.030 | 8.030 | 7.620 | 7.620 | 5.896 | 5,500 |
| 2024-04-16 | 8.000 | 8.040 | 7.880 | 7.900 | 6.113 | 6,000 |
| 2024-04-15 | 8.090 | 8.090 | 7.200 | 7.880 | 6.098 | 6,000 |
| 2024-04-09 | 7.550 | 8.090 | 7.300 | 8.090 | 6.260 | 10,500 |
| 2024-04-08 | 8.000 | 8.000 | 7.800 | 7.800 | 6.036 | 8,000 |
| 2024-04-04 | 7.650 | 8.650 | 7.650 | 8.000 | 6.190 | 12,000 |
| 2024-04-03 | 7.700 | 7.700 | 7.330 | 7.690 | 5.951 | 4,000 |
| 2024-04-02 | 7.610 | 7.700 | 7.600 | 7.700 | 5.958 | 3,500 |
| 2024-03-29 | 7.410 | 8.150 | 7.410 | 7.610 | 5.889 | 3,000 |
| 2024-03-28 | 8.180 | 8.200 | 7.720 | 7.720 | 5.974 | 20,500 |
| 2024-03-27 | 7.510 | 8.250 | 7.060 | 7.800 | 6.036 | 12,000 |
| 2024-03-26 | 7.600 | 7.600 | 7.500 | 7.500 | 5.804 | 20,500 |
| 2024-03-25 | 9.000 | 9.000 | 8.000 | 8.000 | 6.190 | 22,500 |
| 2024-03-21 | 8.000 | 8.000 | 8.000 | 8.000 | 6.190 | 500 |
| 2024-03-20 | 7.890 | 7.900 | 7.700 | 7.700 | 5.958 | 2,500 |
| 2024-03-19 | 7.500 | 7.500 | 7.500 | 7.500 | 5.804 | 1,000 |
| 2024-03-15 | 7.360 | 7.980 | 7.360 | 7.980 | 6.175 | 3,000 |
| 2024-03-14 | 7.260 | 8.200 | 7.010 | 8.200 | 6.345 | 6,000 |
| 2024-03-11 | 7.700 | 8.000 | 7.700 | 7.850 | 6.074 | 4,500 |
| 2024-03-08 | 8.500 | 8.500 | 8.490 | 8.500 | 6.577 | 4,000 |
| 2024-03-07 | 7.850 | 7.850 | 7.850 | 7.850 | 6.074 | 2,500 |
| 2024-03-05 | 7.800 | 7.800 | 7.800 | 7.800 | 6.036 | 500 |
| 2024-03-04 | 8.000 | 8.000 | 7.610 | 7.710 | 5.966 | 4,500 |
| 2024-03-01 | 8.490 | 8.490 | 8.490 | 8.490 | 6.570 | 2,500 |
| 2024-02-29 | 8.280 | 8.300 | 8.260 | 8.290 | 6.415 | 7,000 |
| 2024-02-28 | 8.050 | 8.540 | 8.010 | 8.010 | 6.198 | 4,500 |
| 2024-02-27 | 8.250 | 8.500 | 8.000 | 8.070 | 6.245 | 21,000 |
| 2024-02-26 | 7.510 | 8.330 | 7.500 | 8.230 | 6.368 | 137,500 |
| 2024-02-23 | 7.410 | 8.500 | 7.210 | 7.330 | 5.672 | 24,500 |
| 2024-02-22 | 7.300 | 8.000 | 7.200 | 7.860 | 6.082 | 8,000 |
| 2024-02-20 | 8.000 | 8.000 | 7.370 | 7.370 | 5.703 | 1,000 |
| 2024-02-16 | 7.010 | 8.000 | 7.010 | 7.500 | 5.804 | 2,500 |
| 2024-02-15 | 7.360 | 7.360 | 7.360 | 7.360 | 5.695 | 500 |
| 2024-02-14 | 8.150 | 8.150 | 7.550 | 7.590 | 5.873 | 4,500 |
| 2024-02-13 | 7.100 | 8.100 | 7.010 | 7.360 | 5.695 | 2,500 |
| 2024-02-12 | 7.510 | 7.510 | 7.200 | 7.200 | 5.571 | 5,000 |
| 2024-02-09 | 6.510 | 6.510 | 6.510 | 6.510 | 5.037 | 500 |
| 2024-02-07 | 7.800 | 7.900 | 7.000 | 7.110 | 5.502 | 2,500 |
| 2024-02-06 | 6.900 | 6.900 | 6.900 | 6.900 | 5.339 | 1,000 |
| 2024-02-01 | 8.090 | 8.090 | 7.100 | 7.200 | 5.571 | 1,500 |
| 2024-01-31 | 7.300 | 7.300 | 7.300 | 7.300 | 5.649 | 500 |
| 2024-01-30 | 7.430 | 7.430 | 7.430 | 7.430 | 5.749 | 500 |
| 2024-01-29 | 7.010 | 7.850 | 7.010 | 7.430 | 5.749 | 1,000 |
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.