Pak Gulf Leasing Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	15.730	15.730	15.180	15.640	15.640	5,571
2026-01-22	15.800	15.800	15.200	15.210	15.210	3,841
2026-01-21	15.790	16.500	15.300	15.690	15.690	14,272
2026-01-20	15.750	15.800	15.300	15.300	15.300	14,465
2026-01-19	15.990	16.190	15.220	15.580	15.580	6,785
2026-01-16	15.510	16.490	15.500	15.550	15.550	14,302
2026-01-15	16.700	16.700	15.500	15.510	15.510	2,404
2026-01-14	16.700	16.700	16.000	16.430	16.430	8,439
2026-01-13	15.750	16.430	15.750	16.370	16.370	45,777
2026-01-12	15.990	16.390	15.650	15.760	15.760	2,159
2026-01-09	15.840	17.390	15.500	15.720	15.720	15,686
2026-01-08	15.580	16.250	15.450	15.850	15.850	12,025
2026-01-07	15.450	15.600	15.330	15.580	15.580	64,322
2026-01-06	15.490	15.590	15.060	15.350	15.350	68,724
2026-01-05	15.150	15.490	15.150	15.380	15.380	3,670
2026-01-02	15.210	15.500	15.060	15.150	15.150	8,119
2026-01-01	15.200	15.540	15.060	15.110	15.110	114,870
2025-12-31	15.590	15.590	15.050	15.400	15.400	32,539
2025-12-30	15.110	15.600	15.000	15.450	15.450	54,807
2025-12-29	15.960	15.960	15.060	15.640	15.640	5,844
2025-12-26	15.900	16.000	15.200	15.200	15.200	14,292
2025-12-24	16.000	16.000	15.200	15.280	15.280	9,883
2025-12-23	15.050	15.500	15.050	15.360	15.360	21,435
2025-12-22	15.010	15.850	15.010	15.210	15.210	19,428
2025-12-19	15.470	16.090	15.020	15.170	15.170	41,535
2025-12-18	15.780	15.990	15.450	15.900	15.900	32,174
2025-12-17	16.000	16.100	15.750	16.020	16.020	7,413
2025-12-16	16.700	16.700	16.000	16.000	16.000	11,843
2025-12-15	15.870	16.470	15.870	16.150	16.150	11,760
2025-12-12	16.500	17.990	15.720	15.860	15.860	22,296
2025-12-11	17.140	17.140	15.860	16.500	16.500	64,334
2025-12-10	17.300	17.300	16.250	16.370	16.370	33,154
2025-12-09	17.890	17.890	16.000	16.800	16.800	44,137
2025-12-08	16.500	17.950	16.320	17.120	17.120	101,132
2025-12-05	16.300	16.590	16.110	16.320	16.320	25,965
2025-12-04	16.990	16.990	15.800	15.800	15.800	43,000
2025-12-03	15.600	17.150	15.600	16.090	16.090	518,536
2025-12-02	15.560	15.600	15.250	15.590	15.590	16,075
2025-12-01	15.500	15.570	15.000	15.560	15.560	13,202
2025-11-28	15.090	15.800	15.090	15.210	15.210	3,711
2025-11-27	15.320	15.600	15.050	15.310	15.310	5,141
2025-11-26	15.600	15.690	15.000	15.140	15.140	15,117
2025-11-25	15.600	15.600	15.150	15.600	15.600	31,894
2025-11-24	15.550	15.550	15.020	15.330	15.330	3,255
2025-11-21	15.890	15.890	15.010	15.550	15.550	463
2025-11-20	15.000	15.550	15.000	15.550	15.550	76,911
2025-11-19	15.600	15.600	15.300	15.420	15.420	9,376
2025-11-18	15.950	15.950	15.000	15.120	15.120	8,894
2025-11-17	15.530	16.000	14.610	15.240	15.240	11,699
2025-11-14	15.300	16.000	13.900	15.530	15.530	4,505
2025-11-13	16.490	16.490	14.400	15.390	15.390	72,151
2025-11-12	16.000	16.550	15.250	15.490	15.490	33,099
2025-11-11	16.400	17.630	15.000	16.290	16.290	550,895
2025-11-10	16.490	16.500	15.780	16.030	16.030	6,864
2025-11-07	16.500	17.900	15.800	15.940	15.940	18,304
2025-11-06	16.490	16.490	15.200	16.380	16.380	25,907
2025-11-05	16.500	16.500	15.300	16.080	16.080	6,232
2025-11-04	16.800	16.800	16.600	16.600	16.600	4,101
2025-11-03	16.900	16.900	16.000	16.050	16.050	9,405
2025-10-31	16.390	18.000	16.310	16.900	16.900	2,829

← NewerPage 4 of 5 · 249 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.