Pak Gulf Leasing Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	5.010	6.200	5.010	5.790	1.322	6,825
2022-09-22	5.210	5.210	5.210	5.210	1.190	975
2022-08-16	5.460	6.080	5.460	6.000	1.370	21,450
2022-08-15	6.440	6.450	5.360	6.080	1.389	2,925
2022-08-11	6.000	6.000	5.260	5.470	1.249	6,825
2022-08-10	6.110	6.110	6.110	6.110	1.395	975
2022-08-02	5.110	5.110	5.110	5.110	1.167	2,925
2022-06-16	5.010	6.100	5.010	6.100	1.393	1,950
2022-06-01	5.320	6.000	5.320	5.320	1.215	10,725
2022-05-19	5.250	6.000	5.250	6.000	1.370	9,750
2022-05-11	5.000	5.000	5.000	5.000	1.142	975
2022-05-09	5.280	5.280	5.280	5.280	1.206	975
2022-04-19	6.010	6.010	6.010	6.010	1.373	975
2022-04-14	6.650	7.540	6.650	6.940	1.585	2,925
2022-04-13	5.620	7.000	5.620	6.630	1.514	3,900
2022-04-12	6.110	6.110	6.110	6.110	1.395	975
2022-04-05	5.110	5.110	5.110	5.110	1.167	975
2022-03-24	5.330	5.460	5.330	5.460	1.247	2,925
2022-03-22	5.020	5.020	5.020	5.020	1.146	975
2022-03-10	5.700	5.700	5.700	5.700	1.302	2,925
2022-03-04	5.550	5.550	5.550	5.550	1.267	975
2022-03-03	6.490	6.490	6.490	6.490	1.482	975
2022-03-02	6.220	6.940	6.220	6.700	1.530	34,125
2022-03-01	7.220	7.220	7.217	7.220	1.649	20,475
2022-02-25	7.400	7.400	7.400	7.400	1.690	975
2022-02-24	6.940	6.940	6.940	6.940	1.585	975
2022-02-23	6.950	6.950	6.950	6.950	1.587	975
2022-02-22	6.490	6.490	6.490	6.490	1.482	975
2022-02-17	5.830	5.910	5.830	5.830	1.331	10,725
2022-02-15	7.150	7.150	5.710	6.830	1.560	4,875
2022-02-14	5.300	6.600	5.300	6.600	1.507	18,525
2022-02-07	5.610	5.610	5.610	5.610	1.281	975
2022-02-03	6.650	6.650	5.500	5.500	1.256	1,950
2022-01-10	5.910	5.910	5.910	5.910	1.350	975
2022-01-07	6.790	6.790	6.790	6.790	1.551	975
2022-01-03	5.850	5.850	5.810	5.830	1.331	1,950
2021-12-31	5.500	6.500	5.500	6.500	1.484	25,350
2021-12-30	5.550	6.300	5.550	6.300	1.439	1,950
2021-12-29	5.760	5.760	5.760	5.760	1.315	2,925
2021-12-28	5.900	6.500	5.600	5.750	1.313	8,775
2021-12-23	6.000	6.500	6.000	6.500	1.484	6,825
2021-12-22	6.010	6.010	5.700	5.860	1.338	1,950
2021-12-20	6.470	6.470	6.470	6.470	1.478	975
2021-12-17	6.500	6.970	5.950	6.470	1.478	3,900
2021-12-16	6.600	6.650	5.910	6.390	1.459	9,750
2021-12-15	6.600	6.600	6.510	6.540	1.494	2,925
2021-12-14	6.060	6.060	6.060	6.060	1.384	1,950
2021-12-13	5.100	5.100	5.100	5.100	1.165	975
2021-12-09	5.710	5.710	5.710	5.710	1.304	975
2021-12-08	6.010	6.640	6.010	6.220	1.420	2,925
2021-12-07	5.650	5.650	5.650	5.650	1.290	975
2021-12-03	6.500	6.500	6.500	6.500	1.484	975
2021-12-02	6.000	6.000	5.800	5.800	1.325	1,950
2021-12-01	6.900	6.900	6.400	6.650	1.519	1,950
2021-11-30	6.390	6.390	6.390	6.390	1.459	975
2021-11-29	6.100	6.400	5.710	6.050	1.382	13,650
2021-11-26	6.450	6.450	6.050	6.050	1.382	1,950
2021-11-25	6.960	6.960	6.220	6.450	1.473	4,875
2021-11-24	6.150	6.810	6.150	6.480	1.480	1,950
2021-11-23	6.500	6.990	6.210	6.480	1.480	12,675

← NewerPage 16 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.