Pak Gulf Leasing Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	15.490	15.780	14.250	15.000	15.000	100,916
2026-10-15	13.650	15.110	13.650	15.110	15.110	209,557
2026-10-14	14.000	14.000	13.600	13.740	13.740	1,780
2026-10-13	14.400	14.400	13.680	13.810	13.810	58,095
2026-10-12	14.250	14.900	13.500	13.700	13.700	60,520
2026-10-09	16.740	16.740	14.450	14.450	14.450	556,318
2026-10-08	16.320	16.350	16.000	16.050	16.050	1,565
2026-10-07	16.010	16.470	16.000	16.400	16.400	7,022
2026-10-06	16.490	16.500	15.760	16.310	16.310	1,323
2026-10-05	16.450	16.450	15.750	16.220	16.220	1,297
2026-10-02	16.450	16.650	15.750	16.520	16.520	3,339
2026-10-01	16.490	16.490	15.810	16.420	16.420	5,552
2026-09-30	15.770	16.500	15.750	15.860	15.860	9,614
2026-09-29	16.270	16.790	16.200	16.260	16.260	6,526
2026-09-28	17.000	17.000	16.260	16.900	16.900	4,763
2026-09-25	16.990	17.000	16.510	17.000	17.000	4,455
2026-09-24	16.540	16.980	16.500	16.510	16.510	5,287
2026-09-23	16.600	17.210	16.510	16.540	16.540	3,359
2026-09-22	16.510	17.460	16.510	16.570	16.570	5,461
2026-09-21	16.510	17.190	16.510	17.060	17.060	1,376
2026-09-18	17.480	17.490	16.610	16.660	16.660	2,004
2026-09-17	16.380	17.490	15.910	17.210	17.210	27,619
2026-09-16	16.690	16.690	15.850	15.920	15.920	667
2026-09-15	16.890	16.890	15.770	16.320	16.320	15,938
2026-09-14	16.250	17.000	15.760	15.770	15.770	15,351
2026-09-11	16.750	17.000	16.300	16.320	16.320	3,703
2026-09-10	17.300	17.900	16.510	16.600	16.600	15,687
2026-09-09	17.980	18.490	17.010	17.300	17.300	71,844
2026-09-08	18.000	18.790	17.110	17.490	17.490	7,470
2026-09-07	19.000	19.000	17.850	17.880	17.880	16,510
2026-09-04	20.250	20.930	17.840	18.960	18.960	432,670
2026-09-03	18.030	19.820	18.030	19.820	19.820	200,384
2026-09-02	16.020	18.020	16.000	18.020	18.020	249,993
2026-09-01	16.060	16.650	15.780	16.380	16.380	21,398
2026-08-31	15.620	17.170	15.620	16.170	16.170	227,045
2026-08-28	15.980	16.000	15.540	15.610	15.610	13,343
2026-08-27	15.990	16.390	15.460	15.740	15.740	59,048
2026-08-25	16.750	16.940	15.770	15.950	15.950	102,753
2026-08-24	19.390	21.330	17.450	17.450	17.450	746,517
2026-08-21	19.350	19.390	16.550	19.390	19.390	349,369
2026-08-20	16.030	17.630	16.030	17.630	17.630	731,947
2026-08-19	16.550	16.560	15.500	16.030	16.030	82,060
2026-08-18	15.000	16.450	14.530	16.380	16.380	163,001
2026-08-17	14.510	15.100	14.510	14.950	14.950	5,852
2026-08-13	15.140	15.140	14.450	14.680	14.680	2,420
2026-08-12	15.190	15.200	14.600	14.970	14.970	4,472
2026-08-11	14.610	15.230	14.610	15.190	15.190	2,264
2026-08-10	15.000	15.000	14.310	14.700	14.700	19,112
2026-08-07	15.500	15.500	14.270	14.860	14.860	25,036
2026-08-06	15.510	15.510	14.860	15.260	15.260	15,895
2026-08-05	15.060	15.190	15.050	15.090	15.090	1,046
2026-08-04	15.700	15.700	15.000	15.050	15.050	4,238
2026-08-03	14.950	15.750	14.950	15.270	15.270	3,248
2026-07-31	15.100	15.950	15.100	15.310	15.310	134,344
2026-07-30	14.800	15.570	14.510	15.330	15.330	21,793
2026-07-29	15.030	15.210	14.810	14.990	14.990	11,530
2026-07-28	15.960	15.960	14.950	15.030	15.030	19,090
2026-07-27	16.100	17.400	15.000	15.960	15.960	221,006
2026-07-24	14.930	15.930	14.930	15.910	15.910	3,032
2026-07-23	15.410	15.750	14.900	14.910	14.910	28,765

Page 1 of 17 · 976 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.