Pak Gulf Leasing Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	24.080	24.080	24.080	24.080	24.080	121,546
2025-08-11	19.940	21.930	19.850	21.890	21.890	117,680
2025-08-08	19.940	20.500	19.900	19.940	19.940	12,739
2025-08-07	19.970	20.000	19.310	19.460	19.460	1,554
2025-08-06	20.480	20.500	18.970	19.300	19.300	8,275
2025-08-05	20.000	20.000	19.530	19.780	19.780	1,751
2025-08-04	19.980	19.980	19.000	19.920	19.920	7,861
2025-08-01	20.250	20.300	19.920	20.030	20.030	1,016
2025-07-31	20.000	20.700	19.800	19.830	19.830	2,608
2025-07-30	20.310	20.940	20.000	20.210	20.210	1,326
2025-07-29	20.350	22.000	20.250	20.310	20.310	7,797
2025-07-28	20.370	20.450	20.000	20.180	20.180	5,016
2025-07-25	20.200	20.200	19.500	20.200	20.200	12,050
2025-07-24	20.000	20.000	19.610	19.670	19.670	6,399
2025-07-23	20.000	20.400	19.800	19.810	19.810	6,161
2025-07-22	20.030	20.510	20.000	20.110	20.110	6,022
2025-07-21	20.000	20.600	19.500	20.510	20.510	14,244
2025-07-18	20.050	20.790	20.000	20.000	20.000	31,017
2025-07-17	20.000	20.710	19.960	20.030	20.030	4,655
2025-07-16	20.400	21.000	20.000	20.350	20.350	14,700
2025-07-15	20.450	20.460	19.900	20.030	20.030	4,241
2025-07-14	20.470	20.470	20.020	20.420	20.420	3,547
2025-07-11	19.860	20.490	19.860	20.470	20.470	5,207
2025-07-10	19.900	20.550	19.850	19.890	19.890	5,640
2025-07-09	19.820	20.400	19.810	20.060	20.060	2,407
2025-07-08	20.110	20.490	19.800	20.340	20.340	15,628
2025-07-07	20.130	20.900	20.000	20.500	20.500	9,370
2025-07-04	22.480	22.480	20.000	20.130	20.130	36,716
2025-07-03	21.790	21.800	21.210	21.300	21.300	12,763
2025-07-02	21.930	21.930	20.750	20.800	20.800	6,938
2025-07-01	21.890	21.900	20.300	20.720	20.720	2,557
2025-06-30	22.320	22.320	19.140	20.010	20.010	4,584
2025-06-27	22.390	22.490	19.750	21.260	21.260	1,367
2025-06-26	22.990	23.000	20.060	21.080	21.080	5,998
2025-06-25	21.550	22.610	21.510	22.000	22.000	6,799
2025-06-24	23.980	23.980	20.070	23.450	23.450	1,022
2025-06-23	21.990	22.000	21.800	21.800	21.800	61
2025-06-19	21.510	22.980	21.000	21.800	21.800	2,622
2025-06-18	21.850	22.710	21.500	22.710	22.710	3,265
2025-06-17	23.490	23.500	21.810	22.950	22.950	835
2025-06-16	22.300	22.990	22.010	22.740	22.740	2,238
2025-06-13	20.270	23.970	20.270	22.010	22.010	2,352
2025-06-12	22.960	22.970	22.100	22.500	22.500	4,800
2025-06-11	22.990	22.990	22.600	22.600	22.600	1,437
2025-06-10	22.200	22.700	22.100	22.580	22.580	18,395
2025-06-05	21.870	22.700	21.870	22.400	22.400	421
2025-06-04	22.010	22.490	22.000	22.400	22.400	13,454
2025-06-03	22.970	23.800	22.020	22.130	22.130	15,021
2025-06-02	23.240	23.350	21.510	22.150	22.150	69,811
2025-05-30	21.800	21.800	20.770	21.230	21.230	1,306
2025-05-29	20.800	22.020	20.510	20.750	20.750	3,931
2025-05-27	20.480	20.480	19.110	20.020	20.020	5,807
2025-05-26	21.000	21.000	19.870	19.880	19.880	4,419
2025-05-23	22.000	22.000	20.500	20.500	20.500	4,623
2025-05-22	20.060	21.790	19.510	20.780	20.780	11,285
2025-05-21	20.630	21.250	20.020	21.240	21.240	1,134
2025-05-20	23.140	23.140	20.500	20.630	20.630	9,264
2025-05-19	22.000	22.000	20.000	21.040	21.040	776
2025-05-16	21.900	22.980	20.000	20.120	20.120	1,840
2025-05-15	21.900	22.490	21.100	21.380	21.380	3,802

← NewerPage 6 of 17 · 979 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.