Pak Gulf Leasing Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 10.450 | 10.990 | 10.450 | 10.910 | 10.056 | 3,511 |
| 2024-11-12 | 10.520 | 11.210 | 10.520 | 11.170 | 10.295 | 2,399 |
| 2024-11-11 | 11.300 | 11.300 | 10.070 | 10.950 | 10.093 | 22,283 |
| 2024-11-08 | 10.450 | 11.100 | 10.450 | 10.560 | 9.733 | 2,010 |
| 2024-11-07 | 11.600 | 11.600 | 10.300 | 10.800 | 9.954 | 12,414 |
| 2024-11-06 | 9.530 | 10.800 | 9.520 | 10.750 | 9.908 | 23,684 |
| 2024-11-05 | 9.500 | 9.990 | 9.210 | 9.890 | 9.116 | 12,644 |
| 2024-11-04 | 10.430 | 10.500 | 9.540 | 9.600 | 8.848 | 23,399 |
| 2024-11-01 | 11.530 | 12.600 | 10.360 | 10.430 | 9.613 | 41,996 |
| 2024-10-31 | 13.710 | 13.710 | 13.000 | 13.710 | 10.609 | 93,365 |
| 2024-10-30 | 12.460 | 12.460 | 12.400 | 12.460 | 9.642 | 88,125 |
| 2024-10-29 | 11.330 | 11.330 | 11.000 | 11.330 | 8.767 | 120,026 |
| 2024-10-28 | 10.300 | 10.300 | 10.300 | 10.300 | 7.970 | 7,152 |
| 2024-10-25 | 8.700 | 9.300 | 8.700 | 9.300 | 7.196 | 49,975 |
| 2024-10-24 | 8.210 | 8.350 | 8.020 | 8.300 | 6.423 | 7,902 |
| 2024-10-23 | 8.490 | 8.490 | 8.200 | 8.350 | 6.461 | 2,512 |
| 2024-10-22 | 8.780 | 8.790 | 8.030 | 8.040 | 6.221 | 9,996 |
| 2024-10-21 | 8.210 | 8.690 | 8.150 | 8.500 | 6.577 | 12,240 |
| 2024-10-18 | 8.080 | 8.450 | 8.020 | 8.260 | 6.392 | 6,331 |
| 2024-10-17 | 8.100 | 8.940 | 8.000 | 8.420 | 6.515 | 15,231 |
| 2024-10-16 | 9.670 | 9.680 | 8.550 | 8.860 | 6.856 | 5,868 |
| 2024-10-15 | 8.890 | 9.000 | 8.350 | 8.780 | 6.794 | 34,684 |
| 2024-10-11 | 8.000 | 8.000 | 8.000 | 8.000 | 6.190 | 5,012 |
| 2024-10-10 | 8.020 | 8.260 | 8.020 | 8.250 | 6.384 | 1,277 |
| 2024-10-09 | 8.000 | 8.050 | 8.000 | 8.050 | 6.229 | 1,130 |
| 2024-10-08 | 8.100 | 8.500 | 8.100 | 8.100 | 6.268 | 701 |
| 2024-10-07 | 8.070 | 8.700 | 8.070 | 8.490 | 6.570 | 946 |
| 2024-10-04 | 8.850 | 8.890 | 8.080 | 8.090 | 6.260 | 1,000 |
| 2024-10-03 | 8.050 | 8.390 | 8.050 | 8.070 | 6.245 | 7,015 |
| 2024-10-02 | 8.070 | 8.070 | 8.050 | 8.060 | 6.237 | 601 |
| 2024-10-01 | 8.060 | 8.220 | 8.050 | 8.090 | 6.260 | 1,551 |
| 2024-09-30 | 8.400 | 8.400 | 8.040 | 8.040 | 6.221 | 1,015 |
| 2024-09-27 | 8.070 | 8.070 | 8.010 | 8.040 | 6.221 | 1,288 |
| 2024-09-26 | 8.500 | 9.200 | 8.000 | 8.150 | 6.307 | 5,129 |
| 2024-09-25 | 8.510 | 8.740 | 8.510 | 8.520 | 6.593 | 3,175 |
| 2024-09-24 | 8.950 | 8.950 | 8.510 | 8.530 | 6.601 | 6,731 |
| 2024-09-23 | 8.650 | 10.000 | 8.500 | 8.500 | 6.577 | 10,813 |
| 2024-09-20 | 9.150 | 9.200 | 9.000 | 9.160 | 7.088 | 1,215 |
| 2024-09-18 | 9.000 | 9.010 | 8.650 | 8.730 | 6.755 | 2,969 |
| 2024-09-16 | 8.670 | 10.000 | 8.670 | 9.080 | 7.026 | 5,008 |
| 2024-09-13 | 9.000 | 9.200 | 9.000 | 9.020 | 6.980 | 5,800 |
| 2024-09-12 | 9.000 | 9.000 | 8.970 | 8.980 | 6.949 | 502 |
| 2024-09-11 | 8.670 | 8.980 | 8.550 | 8.560 | 6.624 | 10,853 |
| 2024-09-10 | 8.800 | 9.220 | 8.610 | 8.810 | 6.817 | 2,401 |
| 2024-09-09 | 9.390 | 9.390 | 8.680 | 8.820 | 6.825 | 3,117 |
| 2024-09-06 | 9.650 | 9.690 | 8.820 | 9.670 | 7.483 | 1,013 |
| 2024-09-04 | 10.090 | 10.090 | 8.170 | 9.080 | 7.026 | 30,538 |
| 2024-09-03 | 9.200 | 9.750 | 9.030 | 9.170 | 7.096 | 1,251 |
| 2024-09-02 | 10.190 | 10.200 | 9.220 | 9.730 | 7.529 | 1,547 |
| 2024-08-30 | 9.740 | 10.000 | 9.020 | 9.330 | 7.220 | 7,366 |
| 2024-08-29 | 9.510 | 9.850 | 9.510 | 9.710 | 7.514 | 1,419 |
| 2024-08-28 | 9.600 | 9.600 | 9.500 | 9.550 | 7.390 | 3 |
| 2024-08-27 | 9.950 | 9.950 | 9.550 | 9.550 | 7.390 | 129 |
| 2024-08-26 | 9.030 | 10.500 | 9.000 | 9.550 | 7.390 | 4,010 |
| 2024-08-23 | 9.800 | 9.800 | 9.500 | 9.790 | 7.576 | 4,627 |
| 2024-08-22 | 10.290 | 10.290 | 9.250 | 9.800 | 7.583 | 76,211 |
| 2024-08-21 | 7.800 | 9.600 | 7.800 | 9.590 | 7.421 | 21,497 |
| 2024-08-20 | 8.020 | 8.990 | 8.010 | 8.760 | 6.779 | 4,423 |
| 2024-08-19 | 8.410 | 9.150 | 8.360 | 8.360 | 6.469 | 1,001 |
| 2024-08-16 | 8.360 | 8.360 | 8.360 | 8.360 | 6.469 | 600 |
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.