Pak Gulf Leasing Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	17.190	17.190	16.000	16.390	16.390	5,399
2025-10-29	17.200	17.200	16.120	16.740	16.740	2,532
2025-10-28	16.000	17.190	16.000	16.740	16.740	5,030
2025-10-27	17.300	17.300	16.310	17.000	17.000	3,475
2025-10-24	17.010	17.300	16.500	17.300	17.300	2,550
2025-10-23	17.050	17.110	17.000	17.000	17.000	7,437
2025-10-22	17.190	17.190	17.000	17.000	17.000	45,310
2025-10-21	17.180	17.180	17.000	17.050	17.050	12,479
2025-10-20	17.270	17.270	17.000	17.060	17.060	22,356
2025-10-17	17.030	17.290	17.020	17.270	17.270	26,974
2025-10-16	17.000	17.400	17.000	17.330	17.330	26,917
2025-10-15	17.290	17.290	16.500	17.290	17.290	22,333
2025-10-14	17.300	17.300	15.410	17.160	17.160	8,073
2025-10-13	17.190	17.190	16.100	17.080	17.080	8,455
2025-10-10	17.200	17.900	15.600	17.120	17.120	23,025
2025-10-09	17.980	17.980	17.000	17.170	17.170	30,246
2025-10-08	17.500	17.500	17.020	17.060	17.060	40,251
2025-10-07	18.000	18.000	17.200	17.220	17.220	19,156
2025-10-06	18.000	18.000	17.300	17.350	17.350	8,941
2025-10-03	17.650	19.600	17.200	17.300	17.300	47,489
2025-10-02	18.000	18.000	17.650	17.830	17.830	13,061
2025-10-01	18.370	18.380	17.000	17.870	17.870	28,979
2025-09-30	18.020	18.440	17.500	17.710	17.710	82,127
2025-09-29	18.300	18.360	18.050	18.080	18.080	10,356
2025-09-26	18.220	18.330	18.000	18.300	18.300	51,509
2025-09-25	18.350	18.600	18.200	18.210	18.210	37,863
2025-09-24	18.500	18.990	18.150	18.210	18.210	24,915
2025-09-23	18.220	18.530	18.220	18.500	18.500	7,872
2025-09-22	18.590	18.610	18.000	18.170	18.170	85,282
2025-09-19	18.660	18.660	18.450	18.590	18.590	39,367
2025-09-18	19.150	19.150	18.100	18.550	18.550	49,703
2025-09-17	18.250	18.990	18.200	18.700	18.700	24,232
2025-09-16	18.590	19.250	18.300	18.700	18.700	5,861
2025-09-15	18.200	18.700	18.020	18.130	18.130	25,885
2025-09-12	19.050	19.050	18.000	18.130	18.130	37,848
2025-09-11	18.750	18.750	18.200	18.400	18.400	39,911
2025-09-10	18.250	18.980	18.250	18.750	18.750	2,823
2025-09-09	18.880	18.990	18.500	18.540	18.540	21,090
2025-09-08	18.710	19.000	18.700	18.770	18.770	3,641
2025-09-05	18.600	19.590	18.200	18.710	18.710	12,077
2025-09-04	18.870	18.870	18.210	18.540	18.540	4,553
2025-09-03	19.000	19.070	18.000	18.180	18.180	36,019
2025-09-02	19.390	19.390	18.690	18.990	18.990	6,902
2025-09-01	19.600	19.890	18.500	18.600	18.600	81,752
2025-08-29	20.000	20.000	19.010	19.300	19.300	3,209
2025-08-28	19.550	20.060	17.710	19.430	19.430	33,723
2025-08-27	20.080	20.080	19.530	19.550	19.550	11,489
2025-08-26	19.750	20.080	19.420	19.530	19.530	27,352
2025-08-25	20.190	20.200	19.500	19.510	19.510	13,802
2025-08-22	20.240	20.240	19.510	19.510	19.510	24,552
2025-08-21	20.000	20.080	19.500	19.930	19.930	19,795
2025-08-20	20.950	20.950	19.750	19.930	19.930	64,264
2025-08-19	20.920	21.380	20.800	20.850	20.850	11,114
2025-08-18	21.370	21.490	20.200	20.920	20.920	29,652
2025-08-15	21.700	22.980	21.260	21.370	21.370	31,894
2025-08-13	26.000	26.470	21.670	21.700	21.700	206,237
2025-08-12	24.080	24.080	24.080	24.080	24.080	121,546
2025-08-11	19.940	21.930	19.850	21.890	21.890	117,680
2025-08-08	19.940	20.500	19.900	19.940	19.940	12,739
2025-08-07	19.970	20.000	19.310	19.460	19.460	1,554

← NewerPage 5 of 17 · 977 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.