Pak Gulf Leasing Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 20.500 | 20.990 | 20.500 | 20.990 | 19.347 | 274 |
| 2025-02-04 | 21.100 | 21.100 | 19.000 | 20.990 | 19.347 | 369 |
| 2025-02-03 | 21.130 | 21.130 | 20.900 | 20.990 | 19.347 | 1,352 |
| 2025-01-31 | 21.380 | 21.380 | 18.000 | 21.140 | 19.485 | 1,902 |
| 2025-01-30 | 19.500 | 19.500 | 19.200 | 19.470 | 17.946 | 2,090 |
| 2025-01-29 | 19.500 | 20.890 | 18.530 | 19.770 | 18.222 | 7,218 |
| 2025-01-28 | 19.010 | 19.490 | 18.500 | 19.000 | 17.512 | 6,640 |
| 2025-01-27 | 19.170 | 20.400 | 18.800 | 19.310 | 17.798 | 3,378 |
| 2025-01-24 | 18.500 | 20.990 | 18.420 | 20.890 | 19.254 | 14,712 |
| 2025-01-23 | 21.000 | 22.000 | 20.000 | 20.080 | 18.508 | 2,898 |
| 2025-01-22 | 22.700 | 22.700 | 20.410 | 20.770 | 19.144 | 7,644 |
| 2025-01-21 | 21.650 | 22.690 | 21.650 | 22.640 | 20.867 | 1,632 |
| 2025-01-20 | 22.500 | 22.750 | 20.700 | 22.700 | 20.923 | 11,229 |
| 2025-01-17 | 22.800 | 22.800 | 20.200 | 22.260 | 20.517 | 2,639 |
| 2025-01-16 | 23.370 | 23.880 | 20.610 | 20.950 | 19.310 | 11,281 |
| 2025-01-15 | 25.990 | 25.990 | 22.050 | 22.900 | 21.107 | 26,208 |
| 2025-01-14 | 26.500 | 27.000 | 23.600 | 23.860 | 21.992 | 50,209 |
| 2025-01-13 | 23.000 | 25.660 | 21.170 | 24.960 | 23.006 | 28,343 |
| 2025-01-10 | 23.490 | 23.820 | 23.000 | 23.330 | 21.503 | 7,396 |
| 2025-01-09 | 23.770 | 23.770 | 21.090 | 21.650 | 19.955 | 16,358 |
| 2025-01-08 | 20.410 | 23.990 | 20.410 | 23.430 | 21.595 | 62,630 |
| 2025-01-07 | 22.680 | 22.680 | 22.680 | 22.680 | 20.904 | 14,243 |
| 2025-01-06 | 30.000 | 30.250 | 25.200 | 25.200 | 23.227 | 59,239 |
| 2025-01-03 | 28.000 | 28.000 | 28.000 | 28.000 | 25.808 | 14,548 |
| 2025-01-02 | 25.450 | 25.450 | 25.450 | 25.450 | 23.457 | 4,638 |
| 2025-01-01 | 23.140 | 23.140 | 21.050 | 23.140 | 21.328 | 42,998 |
| 2024-12-31 | 21.040 | 21.040 | 21.040 | 21.040 | 19.393 | 7,232 |
| 2024-12-30 | 19.130 | 19.130 | 19.130 | 19.130 | 17.632 | 4,328 |
| 2024-12-27 | 17.390 | 17.390 | 17.390 | 17.390 | 16.028 | 4,483 |
| 2024-12-26 | 14.500 | 15.810 | 14.500 | 15.810 | 14.572 | 11,819 |
| 2024-12-24 | 14.000 | 14.370 | 14.000 | 14.370 | 13.245 | 36,824 |
| 2024-12-23 | 11.500 | 13.060 | 11.500 | 13.060 | 12.037 | 56,820 |
| 2024-12-20 | 12.150 | 12.150 | 10.760 | 11.870 | 10.941 | 8,166 |
| 2024-12-19 | 11.450 | 11.450 | 10.600 | 11.360 | 10.471 | 3,869 |
| 2024-12-18 | 10.350 | 11.930 | 10.350 | 10.440 | 9.623 | 2,174 |
| 2024-12-17 | 11.890 | 11.890 | 11.320 | 11.390 | 10.498 | 2,757 |
| 2024-12-16 | 11.620 | 13.050 | 10.690 | 11.310 | 10.424 | 38,017 |
| 2024-12-13 | 11.520 | 12.370 | 11.520 | 11.880 | 10.950 | 1,249 |
| 2024-12-12 | 12.500 | 12.500 | 11.310 | 11.800 | 10.876 | 2,993 |
| 2024-12-11 | 12.170 | 12.170 | 11.080 | 12.160 | 11.208 | 500 |
| 2024-12-10 | 12.000 | 12.000 | 11.020 | 11.070 | 10.203 | 6,704 |
| 2024-12-09 | 11.110 | 12.000 | 11.110 | 11.700 | 10.784 | 7,361 |
| 2024-12-06 | 11.500 | 12.560 | 10.500 | 11.120 | 10.249 | 29,527 |
| 2024-12-05 | 11.600 | 11.600 | 11.010 | 11.420 | 10.526 | 2,073 |
| 2024-12-04 | 11.270 | 11.800 | 11.270 | 11.300 | 10.415 | 1,831 |
| 2024-12-03 | 11.380 | 11.740 | 11.370 | 11.500 | 10.600 | 1,039 |
| 2024-12-02 | 11.460 | 12.130 | 11.250 | 11.800 | 10.876 | 28,815 |
| 2024-11-29 | 11.900 | 11.900 | 10.600 | 11.030 | 10.166 | 7,829 |
| 2024-11-28 | 11.000 | 11.950 | 10.240 | 11.280 | 10.397 | 23,139 |
| 2024-11-27 | 11.790 | 11.790 | 10.220 | 11.030 | 10.166 | 35,146 |
| 2024-11-26 | 10.250 | 11.600 | 9.640 | 11.350 | 10.461 | 26,328 |
| 2024-11-25 | 11.000 | 11.280 | 10.200 | 10.710 | 9.871 | 9,899 |
| 2024-11-22 | 11.000 | 11.000 | 10.010 | 10.260 | 9.457 | 6,900 |
| 2024-11-21 | 11.290 | 11.290 | 10.990 | 11.000 | 10.139 | 4,503 |
| 2024-11-20 | 11.340 | 11.340 | 10.620 | 11.090 | 10.222 | 3,246 |
| 2024-11-19 | 10.990 | 11.000 | 10.500 | 10.610 | 9.779 | 12,297 |
| 2024-11-18 | 11.100 | 11.100 | 10.710 | 10.710 | 9.871 | 2,549 |
| 2024-11-15 | 10.980 | 10.980 | 10.610 | 10.910 | 10.056 | 2,788 |
| 2024-11-14 | 10.400 | 11.440 | 10.400 | 10.790 | 9.945 | 3,859 |
| 2024-11-13 | 10.450 | 10.990 | 10.450 | 10.910 | 10.056 | 3,511 |
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.