Grays Leasing Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 4.510 | 4.790 | 4.510 | 4.790 | 4.790 | 183 |
| 2025-04-29 | 4.510 | 4.790 | 4.510 | 4.790 | 4.790 | 340 |
| 2025-04-23 | 4.740 | 4.800 | 4.500 | 4.790 | 4.790 | 1,312 |
| 2025-04-22 | 4.510 | 4.520 | 4.500 | 4.500 | 4.500 | 19,985 |
| 2025-04-17 | 4.910 | 4.910 | 4.500 | 4.500 | 4.500 | 100 |
| 2025-04-16 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 500 |
| 2025-04-15 | 4.510 | 4.550 | 4.510 | 4.550 | 4.550 | 100 |
| 2025-04-14 | 4.940 | 4.940 | 4.550 | 4.550 | 4.550 | 125 |
| 2025-04-10 | 4.500 | 4.550 | 4.500 | 4.550 | 4.550 | 14,996 |
| 2025-04-09 | 4.520 | 4.590 | 4.520 | 4.590 | 4.590 | 78 |
| 2025-04-08 | 4.530 | 4.610 | 4.500 | 4.590 | 4.590 | 35,101 |
| 2025-04-07 | 4.980 | 4.980 | 4.950 | 4.950 | 4.950 | 450 |
| 2025-04-04 | 4.890 | 4.950 | 4.890 | 4.950 | 4.950 | 1 |
| 2025-03-27 | 4.980 | 4.980 | 4.950 | 4.950 | 4.950 | 1 |
| 2025-03-26 | 4.940 | 4.990 | 4.940 | 4.950 | 4.950 | 1,578 |
| 2025-03-25 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 500 |
| 2025-03-24 | 4.990 | 4.990 | 4.500 | 4.500 | 4.500 | 3 |
| 2025-03-21 | 4.510 | 4.510 | 4.500 | 4.500 | 4.500 | 231 |
| 2025-03-20 | 4.510 | 4.650 | 4.500 | 4.500 | 4.500 | 188 |
| 2025-03-19 | 4.890 | 4.890 | 4.500 | 4.500 | 4.500 | 7 |
| 2025-03-18 | 4.900 | 4.900 | 4.500 | 4.500 | 4.500 | 3 |
| 2025-03-17 | 4.530 | 4.530 | 4.500 | 4.500 | 4.500 | 102 |
| 2025-03-14 | 4.520 | 4.890 | 4.500 | 4.500 | 4.500 | 298 |
| 2025-03-11 | 4.500 | 4.720 | 4.410 | 4.500 | 4.500 | 21,429 |
| 2025-03-10 | 4.500 | 4.900 | 4.500 | 4.500 | 4.500 | 338 |
| 2025-03-07 | 4.870 | 4.870 | 4.500 | 4.500 | 4.500 | 3,032 |
| 2025-03-06 | 4.570 | 4.570 | 4.520 | 4.530 | 4.530 | 2,784 |
| 2025-03-05 | 4.790 | 4.990 | 4.790 | 4.890 | 4.890 | 541 |
| 2025-03-03 | 4.800 | 4.800 | 4.500 | 4.500 | 4.500 | 202 |
| 2025-02-27 | 4.980 | 4.990 | 4.500 | 4.500 | 4.500 | 303 |
| 2025-02-26 | 4.520 | 4.880 | 4.500 | 4.500 | 4.500 | 4,401 |
| 2025-02-25 | 4.550 | 4.700 | 4.510 | 4.510 | 4.510 | 99 |
| 2025-02-21 | 4.530 | 4.530 | 4.510 | 4.510 | 4.510 | 5,737 |
| 2025-02-20 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 301 |
| 2025-02-19 | 4.800 | 4.800 | 4.610 | 4.610 | 4.610 | 2 |
| 2025-02-17 | 4.620 | 4.620 | 4.610 | 4.610 | 4.610 | 2,000 |
| 2025-02-14 | 4.720 | 5.000 | 4.610 | 4.900 | 4.900 | 1,612 |
| 2025-02-13 | 5.090 | 5.090 | 4.630 | 4.700 | 4.700 | 3,016 |
| 2025-02-12 | 5.110 | 5.110 | 4.700 | 4.710 | 4.710 | 20,968 |
| 2025-02-11 | 4.700 | 5.050 | 4.700 | 4.850 | 4.850 | 2,070 |
| 2025-02-10 | 5.180 | 5.180 | 4.690 | 4.700 | 4.700 | 5,187 |
| 2025-02-07 | 5.050 | 5.050 | 4.720 | 4.770 | 4.770 | 449 |
| 2025-02-06 | 4.710 | 5.180 | 4.710 | 4.770 | 4.770 | 540 |
| 2025-02-04 | 5.170 | 5.280 | 4.760 | 5.110 | 5.110 | 654 |
| 2025-02-03 | 4.770 | 5.140 | 4.730 | 4.740 | 4.740 | 5,502 |
| 2025-01-31 | 5.150 | 5.150 | 5.090 | 5.090 | 5.090 | 101 |
| 2025-01-30 | 5.190 | 5.190 | 4.740 | 5.090 | 5.090 | 521 |
| 2025-01-29 | 5.190 | 5.190 | 4.720 | 4.740 | 4.740 | 507 |
| 2025-01-28 | 5.500 | 5.500 | 4.710 | 4.990 | 4.990 | 11,529 |
| 2025-01-27 | 5.340 | 5.340 | 5.060 | 5.300 | 5.300 | 5 |
| 2025-01-24 | 5.490 | 5.490 | 5.300 | 5.300 | 5.300 | 1,029 |
| 2025-01-23 | 5.060 | 5.470 | 5.060 | 5.160 | 5.160 | 35 |
| 2025-01-22 | 5.050 | 5.580 | 5.050 | 5.160 | 5.160 | 2,044 |
| 2025-01-21 | 5.490 | 5.580 | 5.100 | 5.490 | 5.490 | 5,212 |
| 2025-01-17 | 5.490 | 5.490 | 5.210 | 5.490 | 5.490 | 1,210 |
| 2025-01-16 | 5.490 | 5.490 | 5.110 | 5.110 | 5.110 | 51 |
| 2025-01-15 | 5.650 | 5.650 | 5.010 | 5.110 | 5.110 | 8,842 |
| 2025-01-14 | 5.640 | 5.640 | 5.200 | 5.230 | 5.230 | 1,808 |
| 2025-01-13 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 1,000 |
| 2025-01-09 | 5.650 | 5.950 | 5.210 | 5.660 | 5.660 | 36,789 |
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.