Pak Gulf Leasing Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	15.050	15.740	15.050	15.050	15.050	2,716
2026-07-21	15.850	15.850	14.900	15.290	15.290	48,898
2026-07-20	15.820	15.820	14.120	15.370	15.370	6,216
2026-07-17	14.900	15.390	14.900	15.250	15.250	11,607
2026-07-16	14.700	15.500	14.700	15.020	15.020	11,957
2026-07-15	15.490	16.180	14.600	15.030	15.030	41,926
2026-07-14	14.910	16.650	14.500	14.710	14.710	65,327
2026-07-13	15.930	15.970	15.030	15.800	15.800	46,670
2026-07-10	16.000	16.290	15.250	15.860	15.860	57,007
2026-07-09	15.240	16.000	14.700	15.500	15.500	156,700
2026-07-08	14.640	16.190	14.500	15.200	15.200	311,957
2026-07-07	14.690	14.800	14.130	14.720	14.720	46,555
2026-07-06	14.050	14.580	14.010	14.250	14.250	8,500
2026-07-03	13.950	14.690	13.910	14.600	14.600	8,589
2026-07-02	14.040	14.320	13.810	14.110	14.110	46,347
2026-07-01	13.610	14.870	13.610	14.200	14.200	7,807
2026-06-30	14.550	14.550	13.500	14.350	14.350	32,039
2026-06-29	14.530	14.570	14.250	14.280	14.280	1,352
2026-06-24	14.690	14.690	14.330	14.530	14.530	15,392
2026-06-23	14.300	14.800	14.300	14.650	14.650	10,813
2026-06-22	14.700	15.000	14.250	14.990	14.990	39,522
2026-06-19	14.650	14.650	14.550	14.570	14.570	8,388
2026-06-18	14.530	14.700	14.300	14.450	14.450	19,896
2026-06-17	14.650	15.340	14.200	14.530	14.530	29,414
2026-06-16	14.820	14.820	14.170	14.230	14.230	17,720
2026-06-15	14.480	14.930	14.120	14.660	14.660	16,396
2026-06-12	14.160	14.600	14.160	14.490	14.490	7,123
2026-06-11	14.990	14.990	14.000	14.220	14.220	29,848
2026-06-10	14.040	14.980	14.040	14.850	14.850	325
2026-06-09	14.080	15.090	14.080	14.850	14.850	4,448
2026-06-08	15.180	15.190	14.060	14.470	14.470	157,575
2026-06-05	14.470	15.190	13.850	15.160	15.160	191,157
2026-06-04	13.700	14.210	13.700	13.810	13.810	10,475
2026-06-03	13.710	14.490	13.710	14.250	14.250	139,151
2026-06-02	13.500	14.800	13.500	14.010	14.010	1,115
2026-06-01	15.000	15.000	13.550	13.770	13.770	5,940
2026-05-29	15.280	15.280	14.200	14.390	14.390	8,541
2026-05-25	14.070	14.500	14.070	14.380	14.380	6,708
2026-05-22	14.010	14.700	13.810	14.060	14.060	14,640
2026-05-21	13.400	15.140	13.400	14.750	14.750	12,391
2026-05-20	15.700	15.700	13.530	13.840	13.840	7,654
2026-05-19	14.240	14.540	13.610	14.390	14.390	4,265
2026-05-18	14.980	14.980	13.100	13.220	13.220	10,568
2026-05-15	14.990	16.000	14.030	14.210	14.210	22,907
2026-05-14	15.990	16.200	14.820	15.000	15.000	5,040
2026-05-13	17.160	17.160	14.300	15.990	15.990	44,725
2026-05-12	14.990	15.770	14.990	15.760	15.760	122,551
2026-05-11	13.060	14.340	13.060	14.340	14.340	213,465
2026-05-08	13.670	13.790	12.760	13.040	13.040	30,460
2026-05-07	13.790	13.800	13.000	13.110	13.110	7,607
2026-05-06	13.230	13.900	13.200	13.280	13.280	12,897
2026-05-05	13.490	13.490	13.100	13.230	13.230	12,706
2026-05-04	13.490	13.490	13.010	13.100	13.100	19,114
2026-04-30	13.030	13.540	13.000	13.030	13.030	2,067
2026-04-29	12.810	13.600	12.810	13.020	13.020	52,838
2026-04-28	13.650	13.650	12.750	12.860	12.860	3,726
2026-04-27	12.610	13.690	12.610	13.140	13.140	5,907
2026-04-24	12.600	14.000	12.600	13.050	13.050	4,682
2026-04-23	13.990	14.000	12.500	12.780	12.780	11,619
2026-04-22	13.210	14.100	12.970	13.090	13.090	4,121

← NewerPage 2 of 17 · 976 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.