Pak Gulf Leasing Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	6.500	7.200	6.250	6.800	1.709	17,550
2023-02-20	9.200	9.200	7.250	7.250	1.823	16,575
2023-02-17	8.400	8.400	8.250	8.250	2.074	2,925
2023-02-16	5.500	7.440	5.450	7.440	1.870	60,450
2023-02-13	6.450	6.450	6.450	6.450	1.622	975
2023-02-07	5.450	5.450	5.450	5.450	1.370	975
2023-02-06	5.600	7.180	5.600	6.030	1.516	36,075
2023-02-03	6.550	6.550	6.550	6.550	1.647	975
2023-02-01	7.450	7.450	5.550	5.550	1.395	1,950
2023-01-27	8.430	8.430	6.450	6.450	1.622	2,925
2023-01-25	7.400	7.450	7.400	7.430	1.868	2,925
2023-01-24	6.500	6.650	5.000	6.470	1.627	102,375
2023-01-13	5.650	5.650	5.650	5.650	1.420	975
2023-01-10	6.300	6.300	6.300	6.300	1.584	975
2023-01-09	5.300	5.300	5.300	5.300	1.332	975
2023-01-04	6.200	6.200	6.200	6.200	1.559	975
2023-01-02	5.850	5.850	5.850	5.850	1.471	975
2022-12-26	6.450	6.600	6.400	6.600	1.659	4,875
2022-12-23	6.700	6.700	5.610	5.610	1.410	3,900
2022-12-22	5.700	5.700	5.700	5.700	1.433	975
2022-12-21	6.580	6.580	6.580	6.580	1.654	975
2022-12-14	7.500	8.050	7.500	7.560	1.901	6,825
2022-12-13	8.800	8.800	7.110	7.520	1.890	6,825
2022-12-12	8.100	8.100	8.100	8.100	2.036	975
2022-12-08	9.190	9.490	8.500	9.000	2.263	11,700
2022-12-07	9.100	9.990	8.920	9.150	2.300	74,100
2022-12-06	9.470	11.000	9.410	10.920	2.494	71,175
2022-12-05	9.860	10.230	9.380	10.000	2.284	18,525
2022-12-02	9.010	10.000	9.010	9.230	2.108	10,725
2022-12-01	10.450	10.450	9.710	9.740	2.224	17,550
2022-11-30	9.600	10.070	9.250	10.050	2.295	75,075
2022-11-29	8.500	9.070	8.500	9.070	2.071	18,525
2022-11-28	8.600	8.600	7.860	8.070	1.843	15,600
2022-11-25	9.400	9.400	8.700	8.700	1.987	6,825
2022-11-24	9.250	9.470	9.240	9.240	2.110	22,425
2022-11-23	9.290	9.290	8.500	8.500	1.941	3,900
2022-11-22	8.310	8.600	8.310	8.600	1.964	1,950
2022-11-21	8.960	9.250	8.800	9.250	2.112	8,775
2022-11-18	8.400	8.820	8.400	8.610	1.966	16,575
2022-11-17	10.470	10.470	8.740	9.280	2.119	59,475
2022-11-16	11.640	11.680	9.680	9.680	2.211	263,250
2022-11-15	10.300	10.680	10.300	10.680	2.439	47,775
2022-11-14	9.660	9.680	9.640	9.680	2.211	144,300
2022-11-11	8.670	8.680	8.000	8.680	1.982	37,050
2022-11-10	7.480	7.680	6.680	7.680	1.754	85,800
2022-11-08	6.400	6.680	6.390	6.680	1.526	63,375
2022-11-07	5.150	5.680	5.100	5.680	1.297	11,700
2022-11-04	5.950	5.950	5.030	5.030	1.149	1,950
2022-10-25	5.010	5.010	5.010	5.010	1.144	975
2022-10-19	5.850	5.890	5.200	5.610	1.281	5,850
2022-10-17	5.880	5.880	5.880	5.880	1.343	975
2022-10-11	5.150	5.150	5.150	5.150	1.176	975
2022-10-07	5.700	5.700	5.650	5.650	1.290	2,925
2022-10-06	5.650	5.650	5.630	5.640	1.288	2,925
2022-10-05	7.940	7.940	6.440	6.440	1.471	5,850
2022-10-04	7.440	7.440	7.440	7.440	1.699	975
2022-09-30	6.480	6.480	6.480	6.480	1.480	1,950
2022-09-29	5.500	5.500	5.500	5.500	1.256	1,950
2022-09-28	5.350	5.350	5.350	5.350	1.222	975
2022-09-26	5.250	5.250	5.250	5.250	1.199	975

← NewerPage 15 of 17 · 979 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.