Grays Leasing Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-08 | 3.350 | 3.350 | 3.210 | 3.210 | 3.210 | 8,000 |
| 2023-12-07 | 3.270 | 3.270 | 3.250 | 3.250 | 3.250 | 2,500 |
| 2023-12-06 | 3.090 | 3.640 | 3.090 | 3.250 | 3.250 | 61,000 |
| 2023-12-01 | 3.030 | 3.040 | 3.030 | 3.040 | 3.040 | 2,000 |
| 2023-11-29 | 3.000 | 3.050 | 3.000 | 3.040 | 3.040 | 5,500 |
| 2023-11-28 | 2.900 | 3.000 | 2.840 | 2.990 | 2.990 | 16,500 |
| 2023-11-27 | 2.910 | 2.910 | 2.750 | 2.820 | 2.820 | 12,000 |
| 2023-11-24 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 500 |
| 2023-11-23 | 3.010 | 3.080 | 3.000 | 3.080 | 3.080 | 5,500 |
| 2023-11-20 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5,000 |
| 2023-11-17 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 20,000 |
| 2023-11-16 | 2.870 | 2.870 | 2.850 | 2.850 | 2.850 | 18,000 |
| 2023-11-15 | 2.990 | 2.990 | 2.910 | 2.920 | 2.920 | 11,500 |
| 2023-11-13 | 2.800 | 2.850 | 2.730 | 2.840 | 2.840 | 19,500 |
| 2023-11-08 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 1,000 |
| 2023-11-07 | 2.910 | 2.910 | 2.900 | 2.900 | 2.900 | 4,000 |
| 2023-11-06 | 2.930 | 3.070 | 2.930 | 3.070 | 3.070 | 1,000 |
| 2023-11-02 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 3,000 |
| 2023-10-23 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 2,000 |
| 2023-10-19 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 5,000 |
| 2023-10-16 | 2.710 | 3.000 | 2.710 | 3.000 | 3.000 | 2,000 |
| 2023-10-13 | 3.080 | 3.080 | 2.900 | 2.900 | 2.900 | 4,000 |
| 2023-10-11 | 3.400 | 3.400 | 2.600 | 2.990 | 2.990 | 39,500 |
| 2023-10-10 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 5,000 |
| 2023-10-06 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 2,000 |
| 2023-10-03 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 500 |
| 2023-09-15 | 3.100 | 4.100 | 3.100 | 4.100 | 4.100 | 27,500 |
| 2023-09-14 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 2,000 |
| 2023-09-12 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 500 |
| 2023-09-11 | 2.950 | 2.950 | 2.920 | 2.920 | 2.920 | 1,500 |
| 2023-09-07 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 1,500 |
| 2023-09-06 | 3.100 | 3.250 | 2.900 | 3.100 | 3.100 | 500 |
| 2023-08-30 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,000 |
| 2023-08-21 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 500 |
| 2023-08-17 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,000 |
| 2023-07-19 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 3,000 |
| 2023-07-13 | 3.100 | 3.250 | 3.100 | 3.100 | 3.100 | 3,000 |
| 2023-06-19 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,000 |
| 2023-06-14 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,000 |
| 2023-06-08 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 500 |
| 2023-05-30 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 500 |
| 2023-05-25 | 3.220 | 3.230 | 3.110 | 3.110 | 3.110 | 5,500 |
| 2023-05-12 | 3.110 | 3.590 | 3.110 | 3.230 | 3.230 | 4,500 |
| 2023-05-03 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 500 |
| 2023-04-20 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 3,500 |
| 2023-03-20 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5,000 |
| 2023-03-16 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 500 |
| 2023-03-14 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 6,500 |
| 2023-03-10 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,000 |
| 2023-03-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 |
| 2023-03-07 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 500 |
| 2023-03-01 | 3.520 | 3.890 | 3.450 | 3.890 | 3.890 | 7,500 |
| 2023-02-21 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 500 |
| 2023-02-17 | 3.260 | 3.850 | 3.260 | 3.820 | 3.820 | 11,500 |
| 2023-02-14 | 3.550 | 3.650 | 3.080 | 3.080 | 3.080 | 8,000 |
| 2023-02-08 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 500 |
| 2023-02-07 | 3.260 | 3.260 | 3.250 | 3.250 | 3.250 | 9,500 |
| 2023-02-02 | 3.270 | 3.270 | 3.260 | 3.260 | 3.260 | 6,000 |
| 2023-02-01 | 3.600 | 3.690 | 3.600 | 3.690 | 3.690 | 10,500 |
| 2023-01-25 | 3.490 | 3.500 | 3.490 | 3.500 | 3.500 | 5,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.