Pak Gulf Leasing Company Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-25	5.250	5.300	5.050	5.250	4.062	19,500
2023-10-19	4.520	5.090	4.520	4.920	3.807	15,500
2023-10-18	5.100	5.100	4.910	4.950	3.830	14,500
2023-10-17	5.100	5.100	5.100	5.100	3.946	2,500
2023-10-16	5.170	5.170	5.090	5.100	3.946	12,500
2023-10-13	5.250	5.400	5.060	5.170	4.001	13,500
2023-10-12	5.840	5.840	5.250	5.490	4.248	24,000
2023-10-11	5.500	5.850	5.410	5.520	4.271	7,500
2023-10-10	5.890	5.890	5.460	5.660	4.380	1,500
2023-10-09	5.900	5.900	5.410	5.750	4.449	6,000
2023-10-06	6.000	6.000	5.810	5.900	4.565	6,000
2023-10-05	5.890	5.890	5.600	5.860	4.535	7,500
2023-10-04	6.000	6.500	5.800	5.900	4.565	31,500
2023-10-03	6.340	7.350	5.660	5.900	4.565	446,000
2023-10-02	5.670	6.350	5.100	6.350	4.914	209,000
2023-09-28	4.040	5.500	4.040	5.350	4.140	144,500
2023-09-27	4.500	4.550	4.500	4.500	3.482	2,000
2023-09-26	4.480	4.500	4.480	4.500	3.482	1,500
2023-09-25	4.500	4.500	4.500	4.500	3.482	2,000
2023-09-22	4.150	4.600	3.800	4.600	3.560	9,500
2023-09-21	4.590	4.590	4.590	4.590	3.552	500
2023-09-20	4.450	4.590	4.400	4.590	3.552	3,000
2023-09-18	4.420	4.420	4.090	4.090	3.165	1,500
2023-09-15	4.380	4.390	4.010	4.010	3.103	25,000
2023-09-14	4.000	4.240	3.800	4.220	3.265	17,000
2023-09-13	4.040	4.040	3.960	4.000	3.095	1,000
2023-09-12	3.950	4.090	3.950	3.960	3.064	2,500
2023-09-11	4.280	4.280	4.100	4.100	3.173	5,500
2023-09-07	4.140	4.150	4.140	4.150	3.211	2,000
2023-09-06	4.160	4.160	3.980	4.000	3.095	16,500
2023-09-05	3.820	4.200	3.410	4.160	3.219	51,500
2023-09-04	4.350	4.350	4.270	4.340	3.358	3,000
2023-09-01	4.000	4.200	4.000	4.150	3.211	4,500
2023-08-31	4.150	4.400	4.010	4.050	3.134	12,000
2023-08-30	4.130	4.430	4.110	4.110	3.180	20,000
2023-08-29	4.200	4.430	4.200	4.340	3.358	26,000
2023-08-28	4.350	4.350	4.260	4.260	3.296	3,000
2023-08-25	4.260	4.260	4.260	4.260	3.296	500
2023-08-24	4.500	4.500	4.420	4.420	3.420	2,500
2023-08-23	4.130	4.480	4.120	4.410	3.412	2,500
2023-08-22	4.580	4.580	4.340	4.500	3.482	4,000
2023-08-21	4.580	4.580	4.310	4.310	3.335	8,500
2023-08-18	4.410	4.680	4.410	4.630	3.583	10,000
2023-08-17	4.410	4.650	4.400	4.640	3.590	32,000
2023-08-16	4.690	4.690	4.460	4.460	3.451	10,500
2023-08-15	4.520	4.820	4.450	4.460	3.451	78,000
2023-08-11	4.870	4.870	4.500	4.520	3.498	26,000
2023-08-09	4.470	4.890	4.470	4.890	3.784	4,000
2023-08-08	4.560	4.710	4.560	4.690	3.629	1,500
2023-08-07	4.950	4.950	4.810	4.810	3.722	3,500
2023-08-04	4.690	5.000	4.690	5.000	3.869	1,000
2023-08-03	5.370	5.370	4.800	4.810	3.722	15,000
2023-08-02	5.200	5.200	4.500	4.770	3.691	9,000
2023-08-01	4.650	4.880	4.650	4.710	3.645	7,500
2023-07-31	4.950	4.950	4.710	4.710	3.645	4,000
2023-07-27	4.570	4.800	4.570	4.800	3.714	4,500
2023-07-26	4.980	5.220	4.800	4.800	3.714	11,500
2023-07-25	4.800	4.830	4.630	4.680	3.621	11,500
2023-07-24	4.720	4.810	4.320	4.790	3.707	19,000
2023-07-21	4.600	4.800	4.590	4.720	3.652	28,500

← NewerPage 13 of 17 · 978 trading daysOlder →

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.