Leiner Pak Gelatine Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-02 | 25.940 | 25.940 | 25.940 | 25.940 | 25.940 | 500 |
| 2024-02-01 | 25.750 | 25.750 | 24.400 | 24.970 | 24.970 | 37,500 |
| 2024-01-31 | 24.990 | 27.000 | 24.990 | 26.380 | 26.380 | 2,500 |
| 2024-01-29 | 26.000 | 28.000 | 26.000 | 27.000 | 27.000 | 1,000 |
| 2024-01-26 | 27.000 | 28.000 | 27.000 | 28.000 | 28.000 | 3,000 |
| 2024-01-25 | 27.000 | 28.500 | 27.000 | 27.990 | 27.990 | 11,000 |
| 2024-01-24 | 28.500 | 28.700 | 28.000 | 28.700 | 28.700 | 8,500 |
| 2024-01-23 | 26.500 | 27.950 | 26.000 | 27.480 | 27.480 | 22,000 |
| 2024-01-22 | 25.950 | 26.000 | 25.500 | 26.000 | 26.000 | 6,000 |
| 2024-01-19 | 24.440 | 25.710 | 24.440 | 25.000 | 25.000 | 38,000 |
| 2024-01-18 | 24.000 | 24.000 | 21.360 | 23.920 | 23.920 | 40,000 |
| 2024-01-17 | 26.400 | 26.400 | 22.790 | 23.080 | 23.080 | 90,000 |
| 2024-01-16 | 27.000 | 27.000 | 24.640 | 24.640 | 24.640 | 15,500 |
| 2024-01-15 | 27.250 | 27.250 | 26.640 | 26.640 | 26.640 | 31,500 |
| 2024-01-12 | 28.530 | 28.800 | 26.400 | 28.800 | 28.800 | 4,000 |
| 2024-01-11 | 32.500 | 32.500 | 28.530 | 28.540 | 28.540 | 14,000 |
| 2024-01-10 | 30.650 | 32.850 | 30.620 | 30.840 | 30.840 | 13,000 |
| 2024-01-09 | 38.000 | 38.000 | 33.100 | 33.100 | 33.100 | 3,500 |
| 2024-01-08 | 35.780 | 40.900 | 35.780 | 35.780 | 35.780 | 10,500 |
| 2024-01-04 | 38.680 | 38.680 | 38.680 | 38.680 | 38.680 | 1,000 |
| 2024-01-03 | 37.800 | 37.800 | 37.800 | 37.800 | 37.800 | 500 |
| 2024-01-02 | 37.450 | 37.450 | 36.000 | 36.000 | 36.000 | 2,000 |
| 2024-01-01 | 35.900 | 35.900 | 35.900 | 35.900 | 35.900 | 2,500 |
| 2023-12-29 | 32.100 | 33.750 | 32.100 | 33.750 | 33.750 | 1,500 |
| 2023-12-28 | 30.500 | 32.790 | 30.500 | 32.000 | 32.000 | 14,500 |
| 2023-12-22 | 31.000 | 31.500 | 29.400 | 30.500 | 30.500 | 7,500 |
| 2023-12-21 | 28.000 | 29.400 | 26.920 | 29.400 | 29.400 | 44,000 |
| 2023-12-20 | 28.500 | 28.500 | 28.000 | 28.010 | 28.010 | 4,500 |
| 2023-12-19 | 28.050 | 29.990 | 27.520 | 29.900 | 29.900 | 14,000 |
| 2023-12-18 | 30.000 | 30.890 | 29.000 | 29.000 | 29.000 | 2,000 |
| 2023-12-15 | 28.500 | 29.890 | 27.900 | 29.890 | 29.890 | 2,500 |
| 2023-12-14 | 29.990 | 29.990 | 29.990 | 29.990 | 29.990 | 500 |
| 2023-12-13 | 33.340 | 33.350 | 28.690 | 28.740 | 28.740 | 144,000 |
| 2023-12-12 | 31.020 | 31.020 | 31.020 | 31.020 | 31.020 | 23,500 |
| 2023-12-11 | 27.650 | 28.860 | 25.000 | 28.860 | 28.860 | 106,500 |
| 2023-12-08 | 26.850 | 26.850 | 26.850 | 26.850 | 26.850 | 500 |
| 2023-12-07 | 25.000 | 25.770 | 25.000 | 25.770 | 25.770 | 21,000 |
| 2023-12-04 | 23.750 | 23.970 | 23.750 | 23.970 | 23.970 | 8,000 |
| 2023-12-01 | 21.710 | 22.500 | 21.710 | 22.500 | 22.500 | 1,000 |
| 2023-11-29 | 22.750 | 24.000 | 22.750 | 23.170 | 23.170 | 10,000 |
| 2023-11-28 | 25.000 | 26.000 | 22.550 | 22.620 | 22.620 | 34,000 |
| 2023-11-27 | 24.380 | 24.380 | 24.380 | 24.380 | 24.380 | 8,500 |
| 2023-11-24 | 22.600 | 22.680 | 21.000 | 22.680 | 22.680 | 22,000 |
| 2023-11-23 | 21.990 | 22.000 | 21.100 | 21.100 | 21.100 | 4,000 |
| 2023-11-22 | 22.000 | 22.000 | 21.030 | 21.050 | 21.050 | 2,000 |
| 2023-11-21 | 22.400 | 22.400 | 21.500 | 21.720 | 21.720 | 2,500 |
| 2023-11-20 | 20.510 | 21.740 | 20.510 | 21.740 | 21.740 | 1,500 |
| 2023-11-17 | 21.610 | 23.500 | 21.610 | 22.000 | 22.000 | 3,500 |
| 2023-11-16 | 23.400 | 23.400 | 21.000 | 22.080 | 22.080 | 8,500 |
| 2023-11-15 | 19.190 | 21.850 | 19.190 | 21.850 | 21.850 | 1,000 |
| 2023-11-14 | 20.500 | 21.980 | 20.110 | 20.750 | 20.750 | 2,500 |
| 2023-11-13 | 21.500 | 21.500 | 21.010 | 21.010 | 21.010 | 1,500 |
| 2023-11-10 | 20.120 | 22.000 | 20.120 | 21.720 | 21.720 | 19,000 |
| 2023-11-08 | 21.750 | 21.750 | 21.750 | 21.750 | 21.750 | 7,000 |
| 2023-10-27 | 20.630 | 20.630 | 20.630 | 20.630 | 20.630 | 11,500 |
| 2023-10-25 | 22.300 | 22.300 | 22.300 | 22.300 | 22.300 | 500 |
| 2023-10-24 | 20.050 | 21.350 | 20.050 | 21.350 | 21.350 | 1,500 |
| 2023-10-20 | 20.010 | 20.100 | 20.000 | 20.040 | 20.040 | 1,500 |
| 2023-10-18 | 19.950 | 20.000 | 19.950 | 20.000 | 20.000 | 2,500 |
| 2023-10-17 | 19.300 | 19.300 | 19.300 | 19.300 | 19.300 | 500 |
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.