Pak Gulf Leasing Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 22.000 | 22.630 | 18.510 | 21.930 | 21.930 | 6,294 |
| 2025-05-07 | 20.790 | 24.690 | 20.520 | 20.570 | 20.570 | 20,983 |
| 2025-05-06 | 22.400 | 22.990 | 21.110 | 22.800 | 22.800 | 9,272 |
| 2025-05-05 | 22.000 | 22.000 | 20.250 | 21.520 | 21.520 | 12,241 |
| 2025-05-02 | 20.260 | 22.090 | 19.030 | 21.990 | 21.990 | 14,506 |
| 2025-04-30 | 21.100 | 21.440 | 19.050 | 20.250 | 20.250 | 5,305 |
| 2025-04-29 | 22.890 | 23.400 | 22.210 | 22.350 | 20.600 | 20,825 |
| 2025-04-28 | 23.490 | 23.490 | 21.810 | 22.260 | 20.517 | 19,235 |
| 2025-04-25 | 21.950 | 23.000 | 21.250 | 22.570 | 20.803 | 14,052 |
| 2025-04-24 | 22.300 | 22.500 | 21.000 | 21.960 | 20.241 | 17,165 |
| 2025-04-23 | 24.000 | 24.490 | 22.000 | 22.360 | 20.609 | 59,415 |
| 2025-04-22 | 22.810 | 25.000 | 22.730 | 22.740 | 20.960 | 95,010 |
| 2025-04-21 | 24.300 | 26.490 | 24.300 | 25.250 | 23.273 | 74,585 |
| 2025-04-18 | 24.080 | 24.080 | 22.500 | 24.080 | 22.195 | 53,339 |
| 2025-04-17 | 21.890 | 21.890 | 21.890 | 21.890 | 20.176 | 35,997 |
| 2025-04-16 | 18.010 | 19.900 | 17.500 | 19.900 | 18.342 | 55,510 |
| 2025-04-15 | 20.500 | 20.500 | 17.560 | 18.090 | 16.674 | 13,754 |
| 2025-04-14 | 19.360 | 20.000 | 18.300 | 19.500 | 17.973 | 14,758 |
| 2025-04-11 | 19.570 | 19.570 | 18.600 | 19.360 | 17.844 | 134,388 |
| 2025-04-10 | 17.790 | 17.790 | 17.790 | 17.790 | 16.397 | 3,409 |
| 2025-04-09 | 15.970 | 16.170 | 15.940 | 16.170 | 14.904 | 9,181 |
| 2025-04-08 | 14.150 | 15.410 | 14.100 | 14.700 | 13.549 | 630 |
| 2025-04-07 | 15.050 | 16.510 | 14.010 | 14.010 | 12.913 | 1,554 |
| 2025-04-04 | 15.500 | 16.780 | 15.000 | 15.010 | 13.835 | 11,962 |
| 2025-04-03 | 15.450 | 15.450 | 15.000 | 15.250 | 14.056 | 2,986 |
| 2025-03-27 | 16.550 | 16.550 | 15.050 | 15.300 | 14.102 | 190 |
| 2025-03-26 | 15.310 | 15.850 | 15.300 | 15.300 | 14.102 | 4,094 |
| 2025-03-25 | 15.880 | 15.880 | 15.300 | 15.300 | 14.102 | 2,002 |
| 2025-03-24 | 16.000 | 16.000 | 14.040 | 15.000 | 13.826 | 1,285 |
| 2025-03-21 | 15.990 | 15.990 | 15.500 | 15.600 | 14.379 | 5,054 |
| 2025-03-20 | 15.150 | 15.830 | 15.100 | 15.500 | 14.286 | 2,133 |
| 2025-03-19 | 15.200 | 15.830 | 15.000 | 15.120 | 13.936 | 3,663 |
| 2025-03-18 | 15.590 | 15.830 | 15.590 | 15.790 | 14.554 | 1,162 |
| 2025-03-17 | 14.160 | 15.880 | 14.160 | 15.730 | 14.498 | 1,958 |
| 2025-03-14 | 16.450 | 16.450 | 15.700 | 15.700 | 14.471 | 1,001 |
| 2025-03-13 | 16.500 | 16.500 | 14.570 | 15.490 | 14.277 | 8,402 |
| 2025-03-12 | 15.150 | 15.900 | 15.150 | 15.290 | 14.093 | 1,005 |
| 2025-03-11 | 16.070 | 16.390 | 15.000 | 15.140 | 13.955 | 6,782 |
| 2025-03-10 | 16.990 | 16.990 | 16.010 | 16.190 | 14.922 | 2,183 |
| 2025-03-07 | 16.990 | 16.990 | 16.000 | 16.450 | 15.162 | 1,150 |
| 2025-03-06 | 16.010 | 16.780 | 16.000 | 16.110 | 14.849 | 2,329 |
| 2025-03-05 | 16.700 | 17.990 | 15.010 | 16.780 | 15.466 | 13,364 |
| 2025-03-04 | 18.340 | 18.510 | 16.660 | 16.680 | 15.374 | 10,883 |
| 2025-03-03 | 20.240 | 20.240 | 17.950 | 18.510 | 17.061 | 60 |
| 2025-02-28 | 19.010 | 19.840 | 18.500 | 18.510 | 17.061 | 1,128 |
| 2025-02-27 | 20.890 | 20.890 | 18.530 | 19.040 | 17.549 | 110 |
| 2025-02-26 | 21.490 | 21.490 | 18.900 | 19.040 | 17.549 | 1,348 |
| 2025-02-25 | 19.140 | 21.000 | 19.100 | 21.000 | 19.356 | 9,509 |
| 2025-02-24 | 19.850 | 19.850 | 19.790 | 19.800 | 18.250 | 2,971 |
| 2025-02-21 | 20.400 | 20.400 | 19.900 | 20.050 | 18.480 | 66 |
| 2025-02-20 | 18.880 | 20.300 | 18.880 | 20.050 | 18.480 | 5,904 |
| 2025-02-19 | 18.380 | 19.900 | 18.380 | 18.610 | 17.153 | 873 |
| 2025-02-18 | 20.190 | 20.300 | 18.120 | 20.100 | 18.526 | 1,450 |
| 2025-02-17 | 18.500 | 19.480 | 18.500 | 18.560 | 17.107 | 2,297 |
| 2025-02-14 | 19.990 | 19.990 | 19.000 | 19.180 | 17.678 | 608 |
| 2025-02-13 | 20.500 | 20.500 | 19.300 | 19.300 | 17.789 | 3,264 |
| 2025-02-12 | 20.780 | 20.780 | 17.130 | 19.930 | 18.370 | 4,104 |
| 2025-02-11 | 20.900 | 20.900 | 19.020 | 19.030 | 17.540 | 1,519 |
| 2025-02-10 | 19.010 | 20.990 | 19.000 | 19.020 | 17.531 | 1,061 |
| 2025-02-07 | 20.000 | 21.110 | 20.000 | 20.990 | 19.347 | 116 |
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.