Pak Gulf Leasing Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-20	4.550	4.600	4.500	4.520	3.498	18,000
2023-07-19	4.500	4.500	4.250	4.480	3.467	22,500
2023-07-18	4.500	4.610	4.420	4.450	3.443	5,000
2023-07-17	4.450	4.500	4.450	4.470	3.459	1,500
2023-07-14	4.570	4.750	4.400	4.410	3.412	24,000
2023-07-13	4.570	4.570	4.400	4.400	3.405	68,000
2023-07-12	4.280	4.540	4.280	4.410	3.412	33,000
2023-07-11	4.570	4.570	4.250	4.480	3.467	32,500
2023-07-10	4.360	4.680	4.250	4.580	3.544	39,500
2023-07-07	4.560	4.650	4.560	4.600	3.560	16,000
2023-07-06	4.570	4.570	4.300	4.300	3.327	9,500
2023-07-05	4.060	4.630	4.060	4.420	3.420	49,000
2023-07-04	4.900	4.900	4.450	4.480	3.467	87,500
2023-07-03	5.500	5.640	4.250	5.020	3.885	145,000
2023-06-27	4.950	5.390	4.940	5.250	4.062	65,500
2023-06-26	5.390	5.390	3.420	4.500	3.482	17,000
2023-06-23	4.400	4.450	4.390	4.410	3.412	7,000
2023-06-21	5.090	5.090	4.700	4.750	3.676	26,500
2023-06-20	5.000	5.700	5.000	5.490	4.248	31,500
2023-06-19	5.600	5.750	5.000	5.000	3.869	9,500
2023-06-16	6.090	6.090	5.600	5.650	4.372	59,500
2023-06-15	5.100	5.100	5.100	5.100	3.946	40,000
2023-06-14	4.100	4.100	4.100	4.100	3.173	500
2023-06-13	9.550	9.550	9.550	9.550	2.401	1,950
2023-06-12	8.550	8.550	8.550	8.550	2.149	975
2023-06-09	7.550	7.550	7.550	7.550	1.898	1,950
2023-06-08	7.950	7.950	6.550	6.550	1.647	1,950
2023-06-06	6.020	7.390	6.020	7.390	1.858	1,950
2023-06-05	6.490	8.140	6.490	6.500	1.634	2,925
2023-06-02	6.040	7.490	6.040	7.490	1.883	1,950
2023-05-29	6.020	7.850	6.020	6.930	1.742	3,900
2023-05-26	6.980	6.980	6.980	6.980	1.755	975
2023-05-25	6.950	6.950	6.020	6.020	1.513	1,950
2023-05-24	5.650	7.250	5.650	6.010	1.511	4,875
2023-05-23	6.550	6.550	6.550	6.550	1.647	8,775
2023-05-19	5.550	5.550	5.550	5.550	1.395	975
2023-05-11	6.330	6.330	6.330	6.330	1.591	1,950
2023-05-10	6.600	6.600	5.330	5.330	1.340	1,950
2023-05-09	5.610	5.610	5.610	5.610	1.410	975
2023-05-08	7.600	7.600	5.750	6.250	1.571	6,825
2023-05-05	8.450	8.450	6.610	6.640	1.669	2,925
2023-05-04	6.010	7.600	6.010	7.600	1.911	2,925
2023-05-03	6.500	7.000	6.500	6.990	1.757	22,425
2023-05-02	6.000	6.000	5.100	6.000	1.508	3,900
2023-04-28	6.420	6.420	5.000	5.000	1.257	4,875
2023-04-05	5.420	5.420	5.420	5.420	1.363	975
2023-03-31	5.310	5.310	5.310	5.310	1.335	975
2023-03-22	6.200	6.200	6.200	6.200	1.559	975
2023-03-21	5.650	5.650	5.650	5.650	1.420	975
2023-03-17	6.110	6.110	6.110	6.110	1.536	975
2023-03-16	7.030	7.030	7.030	7.030	1.767	9,750
2023-03-09	6.030	6.030	6.030	6.030	1.516	3,900
2023-03-07	5.030	5.030	5.030	5.030	1.265	1,950
2023-03-06	5.060	5.760	5.060	5.760	1.448	2,925
2023-03-02	4.760	4.760	4.760	4.760	1.197	2,925
2023-02-28	5.200	5.200	5.200	5.200	1.307	975
2023-02-27	5.500	5.500	5.490	5.500	1.383	2,925
2023-02-24	5.910	6.010	5.910	5.960	1.498	1,950
2023-02-22	6.810	6.810	6.810	6.810	1.712	975
2023-02-21	6.500	7.200	6.250	6.800	1.709	17,550

← NewerPage 14 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.