Grays Leasing Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 3.260 | 3.500 | 3.250 | 3.490 | 3.490 | 25,000 |
| 2023-01-19 | 3.320 | 3.320 | 3.310 | 3.310 | 3.310 | 3,500 |
| 2023-01-16 | 3.850 | 3.850 | 3.510 | 3.510 | 3.510 | 12,000 |
| 2023-01-10 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 500 |
| 2023-01-09 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 500 |
| 2023-01-06 | 3.740 | 3.850 | 3.740 | 3.850 | 3.850 | 6,000 |
| 2023-01-03 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 1,000 |
| 2022-12-21 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 500 |
| 2022-12-20 | 3.300 | 3.650 | 2.860 | 3.480 | 3.480 | 11,000 |
| 2022-12-19 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 7,000 |
| 2022-12-09 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 500 |
| 2022-12-08 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 500 |
| 2022-12-01 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 3,000 |
| 2022-11-25 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,000 |
| 2022-11-24 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 500 |
| 2022-11-21 | 3.400 | 3.880 | 3.400 | 3.760 | 3.760 | 11,500 |
| 2022-11-18 | 3.300 | 3.400 | 3.300 | 3.400 | 3.400 | 11,000 |
| 2022-11-14 | 3.500 | 3.500 | 3.400 | 3.400 | 3.400 | 1,000 |
| 2022-11-04 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 1,500 |
| 2022-11-03 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,500 |
| 2022-10-26 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 2,000 |
| 2022-10-18 | 3.440 | 3.680 | 3.080 | 3.090 | 3.090 | 31,000 |
| 2022-10-17 | 3.100 | 3.900 | 3.100 | 3.250 | 3.250 | 59,000 |
| 2022-10-14 | 3.650 | 3.850 | 3.200 | 3.760 | 3.760 | 14,500 |
| 2022-10-13 | 3.200 | 3.980 | 2.850 | 2.850 | 2.850 | 20,000 |
| 2022-10-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 500 |
| 2022-10-04 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 500 |
| 2022-10-03 | 2.820 | 3.450 | 2.810 | 3.450 | 3.450 | 7,000 |
| 2022-09-29 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 2,500 |
| 2022-09-28 | 3.400 | 3.400 | 3.100 | 3.100 | 3.100 | 4,500 |
| 2022-09-26 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 500 |
| 2022-09-21 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 2,500 |
| 2022-09-20 | 2.810 | 3.150 | 2.810 | 3.000 | 3.000 | 7,000 |
| 2022-09-13 | 2.820 | 3.430 | 2.820 | 3.430 | 3.430 | 6,500 |
| 2022-09-09 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 1,000 |
| 2022-09-07 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,000 |
| 2022-09-05 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 3,000 |
| 2022-09-02 | 3.050 | 3.050 | 3.000 | 3.000 | 3.000 | 2,500 |
| 2022-09-01 | 3.150 | 3.630 | 2.870 | 2.970 | 2.970 | 38,000 |
| 2022-08-30 | 3.050 | 3.630 | 3.010 | 3.630 | 3.630 | 9,000 |
| 2022-08-18 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 500 |
| 2022-08-17 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 500 |
| 2022-08-16 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 500 |
| 2022-08-05 | 4.000 | 4.000 | 3.000 | 3.000 | 3.000 | 1,500 |
| 2022-08-03 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 500 |
| 2022-08-02 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 38,000 |
| 2022-07-26 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 45,500 |
| 2022-07-21 | 3.500 | 4.200 | 3.200 | 3.210 | 3.210 | 7,000 |
| 2022-07-15 | 3.110 | 3.500 | 3.110 | 3.500 | 3.500 | 1,000 |
| 2022-06-23 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 500 |
| 2022-05-31 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,000 |
| 2022-05-30 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 1,000 |
| 2022-05-27 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 2,000 |
| 2022-05-26 | 3.000 | 3.650 | 3.000 | 3.650 | 3.650 | 1,000 |
| 2022-05-25 | 2.710 | 3.480 | 2.700 | 2.700 | 2.700 | 31,500 |
| 2022-05-24 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 2,000 |
| 2022-05-20 | 3.790 | 3.790 | 3.500 | 3.500 | 3.500 | 3,000 |
| 2022-05-19 | 3.110 | 3.750 | 3.110 | 3.500 | 3.500 | 8,500 |
| 2022-05-11 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 1,500 |
| 2022-05-09 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 3,000 |
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.