Pak Gulf Leasing Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 7.850 | 7.850 | 7.850 | 7.850 | 6.074 | 500 |
| 2024-01-25 | 6.270 | 8.190 | 6.270 | 7.110 | 5.502 | 5,500 |
| 2024-01-23 | 8.120 | 8.120 | 7.260 | 7.260 | 5.618 | 3,000 |
| 2024-01-18 | 7.120 | 7.500 | 7.120 | 7.500 | 5.804 | 1,500 |
| 2024-01-17 | 7.130 | 7.130 | 7.130 | 7.130 | 5.517 | 500 |
| 2024-01-15 | 7.710 | 8.060 | 7.690 | 7.690 | 5.951 | 2,500 |
| 2024-01-12 | 7.760 | 7.760 | 7.720 | 7.720 | 5.974 | 1,000 |
| 2024-01-10 | 7.750 | 7.750 | 7.750 | 7.750 | 5.997 | 1,000 |
| 2024-01-09 | 7.690 | 7.690 | 7.680 | 7.680 | 5.943 | 7,500 |
| 2024-01-08 | 8.000 | 8.000 | 7.660 | 7.680 | 5.943 | 3,000 |
| 2024-01-05 | 8.200 | 8.200 | 8.000 | 8.000 | 6.190 | 2,000 |
| 2024-01-04 | 7.620 | 7.620 | 7.620 | 7.620 | 5.896 | 500 |
| 2024-01-03 | 8.250 | 8.250 | 7.500 | 7.720 | 5.974 | 13,000 |
| 2024-01-02 | 8.780 | 8.780 | 7.720 | 8.250 | 6.384 | 8,000 |
| 2024-01-01 | 7.990 | 8.600 | 7.600 | 8.000 | 6.190 | 14,000 |
| 2023-12-29 | 7.500 | 8.000 | 7.500 | 8.000 | 6.190 | 5,000 |
| 2023-12-28 | 7.000 | 7.650 | 7.000 | 7.500 | 5.804 | 5,000 |
| 2023-12-27 | 7.150 | 7.150 | 6.650 | 6.650 | 5.146 | 1,500 |
| 2023-12-26 | 7.310 | 7.510 | 7.310 | 7.510 | 5.811 | 2,000 |
| 2023-12-22 | 7.980 | 8.180 | 7.310 | 7.310 | 5.657 | 10,000 |
| 2023-12-21 | 7.010 | 8.000 | 7.010 | 7.180 | 5.556 | 8,500 |
| 2023-12-20 | 7.640 | 8.000 | 6.840 | 7.460 | 5.773 | 21,000 |
| 2023-12-19 | 7.990 | 7.990 | 7.100 | 7.110 | 5.502 | 11,000 |
| 2023-12-18 | 7.610 | 7.610 | 7.600 | 7.610 | 5.889 | 3,000 |
| 2023-12-15 | 7.960 | 8.030 | 7.560 | 7.980 | 6.175 | 61,500 |
| 2023-12-14 | 8.190 | 8.190 | 6.840 | 7.030 | 5.440 | 12,000 |
| 2023-12-13 | 8.100 | 8.110 | 7.710 | 7.710 | 5.966 | 14,000 |
| 2023-12-12 | 7.610 | 8.250 | 7.610 | 8.090 | 6.260 | 22,500 |
| 2023-12-11 | 7.410 | 7.950 | 7.400 | 7.750 | 5.997 | 14,000 |
| 2023-12-08 | 7.490 | 8.300 | 6.500 | 7.400 | 5.726 | 34,500 |
| 2023-12-07 | 7.850 | 7.980 | 6.500 | 7.320 | 5.664 | 39,000 |
| 2023-12-06 | 7.850 | 7.850 | 7.500 | 7.500 | 5.804 | 13,000 |
| 2023-12-05 | 7.790 | 7.790 | 7.490 | 7.670 | 5.935 | 6,000 |
| 2023-12-04 | 7.020 | 7.950 | 7.020 | 7.180 | 5.556 | 45,500 |
| 2023-12-01 | 7.380 | 7.850 | 7.380 | 7.750 | 5.997 | 5,500 |
| 2023-11-30 | 6.920 | 7.040 | 6.910 | 7.020 | 5.432 | 6,500 |
| 2023-11-29 | 7.850 | 7.850 | 6.800 | 7.450 | 5.765 | 32,000 |
| 2023-11-28 | 7.800 | 7.800 | 6.830 | 7.500 | 5.804 | 40,000 |
| 2023-11-27 | 7.550 | 8.250 | 7.550 | 7.810 | 6.043 | 126,500 |
| 2023-11-24 | 10.490 | 10.490 | 8.550 | 8.550 | 6.616 | 274,000 |
| 2023-11-23 | 9.550 | 9.550 | 7.550 | 9.550 | 7.390 | 50,000 |
| 2023-11-22 | 7.500 | 8.550 | 7.500 | 8.550 | 6.616 | 25,000 |
| 2023-11-21 | 7.250 | 7.610 | 6.800 | 7.550 | 5.842 | 110,000 |
| 2023-11-20 | 5.500 | 6.610 | 5.210 | 6.610 | 5.115 | 174,500 |
| 2023-11-17 | 5.100 | 5.610 | 5.100 | 5.610 | 4.341 | 20,000 |
| 2023-11-16 | 5.190 | 5.500 | 5.070 | 5.310 | 4.109 | 28,500 |
| 2023-11-15 | 4.950 | 5.200 | 4.950 | 5.100 | 3.946 | 25,000 |
| 2023-11-14 | 5.190 | 5.190 | 5.020 | 5.090 | 3.939 | 17,500 |
| 2023-11-13 | 5.100 | 5.150 | 5.020 | 5.040 | 3.900 | 26,000 |
| 2023-11-10 | 4.960 | 5.500 | 4.870 | 5.000 | 3.869 | 34,000 |
| 2023-11-08 | 4.950 | 5.250 | 4.950 | 4.950 | 3.830 | 8,000 |
| 2023-11-07 | 5.100 | 5.190 | 5.000 | 5.060 | 3.915 | 8,500 |
| 2023-11-06 | 5.250 | 5.300 | 4.920 | 5.030 | 3.892 | 36,500 |
| 2023-11-03 | 5.000 | 5.000 | 4.980 | 4.990 | 3.861 | 16,000 |
| 2023-11-02 | 5.000 | 5.200 | 4.910 | 4.910 | 3.799 | 4,500 |
| 2023-11-01 | 4.950 | 5.000 | 4.920 | 4.930 | 3.815 | 13,000 |
| 2023-10-31 | 4.990 | 5.100 | 4.950 | 4.950 | 3.830 | 4,500 |
| 2023-10-30 | 5.020 | 5.250 | 5.020 | 5.070 | 3.923 | 5,500 |
| 2023-10-27 | 5.490 | 5.500 | 5.200 | 5.250 | 4.062 | 7,000 |
| 2023-10-26 | 5.050 | 5.150 | 5.050 | 5.150 | 3.985 | 4,500 |
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.