Pak Gulf Leasing Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	14.500	14.500	12.960	13.260	13.260	12,857
2026-04-20	13.350	13.590	12.950	13.480	13.480	14,685
2026-04-17	13.990	13.990	12.980	13.310	13.310	16,622
2026-04-16	13.160	13.500	13.100	13.220	13.220	1,631
2026-04-15	12.720	13.490	12.710	13.160	13.160	14,019
2026-04-14	13.660	13.660	12.500	12.710	12.710	25,957
2026-04-13	12.000	13.580	12.000	12.870	12.870	4,345
2026-04-10	13.890	14.170	12.500	12.780	12.780	20,035
2026-04-09	13.290	14.000	12.570	12.880	12.880	1,857
2026-04-08	12.560	13.490	12.550	12.800	12.800	22,304
2026-04-07	13.290	13.290	12.400	12.550	12.550	15,283
2026-04-06	12.510	13.250	12.500	12.610	12.610	10,049
2026-04-03	12.800	13.250	12.800	13.220	13.220	2,503
2026-04-02	13.600	13.600	11.610	13.000	13.000	3,758
2026-04-01	13.000	14.000	12.500	12.630	12.630	26,021
2026-03-31	12.950	14.060	12.760	12.810	12.810	473
2026-03-30	13.890	13.890	12.750	12.810	12.810	2,980
2026-03-27	13.010	13.850	12.150	13.750	13.750	3,602
2026-03-26	14.650	14.650	12.360	12.710	12.710	38,938
2026-03-25	13.300	13.700	12.510	13.640	13.640	11,933
2026-03-24	13.480	13.490	12.490	13.060	13.060	45,717
2026-03-19	12.510	12.550	12.510	12.550	12.550	1,357
2026-03-18	12.300	12.800	12.300	12.610	12.610	3,609
2026-03-17	13.400	13.400	11.850	12.400	12.400	2,032
2026-03-16	13.010	14.440	12.090	13.020	13.020	2,599
2026-03-13	14.190	14.190	13.130	13.130	13.130	1
2026-03-12	14.000	14.490	13.070	13.130	13.130	2,625
2026-03-11	13.860	14.300	13.010	14.000	14.000	4,670
2026-03-10	14.250	14.250	11.670	13.860	13.860	1,247
2026-03-09	12.000	13.530	11.070	12.950	12.950	8,311
2026-03-06	13.050	13.500	12.210	12.300	12.300	1,287
2026-03-05	13.750	13.750	13.010	13.530	13.530	4,531
2026-03-04	12.980	14.000	11.970	13.040	13.040	3,374
2026-03-03	11.500	13.420	11.500	12.970	12.970	14,969
2026-03-02	13.900	13.900	12.220	12.220	12.220	6,502
2026-02-27	14.590	14.590	13.500	13.580	13.580	12,894
2026-02-26	13.610	14.790	13.540	13.560	13.560	13,527
2026-02-25	14.890	15.050	14.700	15.040	15.040	1,714
2026-02-24	14.950	14.950	13.500	14.890	14.890	6,048
2026-02-23	14.910	15.450	14.500	14.610	14.610	1,028
2026-02-20	14.500	15.490	14.500	14.910	14.910	515
2026-02-19	15.250	15.770	15.250	15.710	15.710	286
2026-02-18	15.270	15.900	15.080	15.710	15.710	2,695
2026-02-17	16.200	16.200	15.450	15.660	15.660	7,136
2026-02-16	16.000	16.000	15.550	15.980	15.980	9,319
2026-02-13	16.300	16.300	15.310	15.810	15.810	10,851
2026-02-12	15.980	16.950	15.240	16.180	16.180	21,191
2026-02-11	16.280	16.290	15.310	15.980	15.980	5,447
2026-02-10	16.460	16.460	15.320	15.770	15.770	629
2026-02-09	15.870	16.190	15.500	15.500	15.500	31,936
2026-02-06	16.490	16.490	15.500	15.860	15.860	1,752
2026-02-04	15.980	15.980	15.310	15.880	15.880	3,541
2026-02-03	15.990	15.990	15.160	15.990	15.990	889
2026-02-02	16.430	16.430	15.310	15.990	15.990	1,409
2026-01-30	15.200	17.000	15.200	15.230	15.230	3,681
2026-01-29	16.340	16.350	15.300	15.800	15.800	4,901
2026-01-28	15.970	16.030	15.810	15.900	15.900	28,974
2026-01-27	15.750	16.050	15.200	15.730	15.730	1,241
2026-01-26	15.650	15.800	15.250	15.750	15.750	45,370
2026-01-23	15.730	15.730	15.180	15.640	15.640	5,571

← NewerPage 3 of 5 · 248 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.