Grays Leasing Limited (PSX:GRYL)
Pakistan · Delayed Price · Currency is PKR 24.82
+1.32 (5.62%)
At close: Dec 19, 2025
Grays Leasing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 25.79 | 25.79 | 23.07 | 24.82 | 24.82 | 5.62% | 7,638 |
| Dec 18, 2025 | 25.80 | 25.80 | 22.81 | 23.50 | 23.50 | -2.85% | 3,714 |
| Dec 17, 2025 | 25.25 | 25.25 | 24.00 | 24.19 | 24.19 | 0.29% | 14,344 |
| Dec 16, 2025 | 25.85 | 25.85 | 23.99 | 24.12 | 24.12 | -1.87% | 3,964 |
| Dec 15, 2025 | 25.14 | 25.14 | 22.12 | 24.58 | 24.58 | 3.36% | 3,998 |
| Dec 12, 2025 | 26.45 | 26.45 | 21.80 | 23.78 | 23.78 | -1.61% | 96,733 |
| Dec 11, 2025 | 25.50 | 25.50 | 22.70 | 24.17 | 24.17 | -3.32% | 8,015 |
| Dec 10, 2025 | 25.50 | 25.50 | 24.50 | 25.00 | 25.00 | - | 7,278 |
| Dec 9, 2025 | 26.00 | 26.00 | 24.80 | 25.00 | 25.00 | - | 12,141 |
| Dec 8, 2025 | 26.33 | 26.33 | 24.75 | 25.00 | 25.00 | -0.44% | 8,939 |
| Dec 5, 2025 | 26.49 | 26.64 | 23.22 | 25.11 | 25.11 | 0.24% | 18,315 |
| Dec 4, 2025 | 25.00 | 26.00 | 24.00 | 25.05 | 25.05 | 4.24% | 11,830 |
| Dec 3, 2025 | 24.98 | 24.98 | 24.01 | 24.03 | 24.03 | 0.04% | 10,170 |
| Dec 2, 2025 | 25.49 | 25.49 | 22.50 | 24.02 | 24.02 | -3.92% | 105,353 |
| Dec 1, 2025 | 25.93 | 25.93 | 24.18 | 25.00 | 25.00 | 3.82% | 9,062 |
| Nov 28, 2025 | 26.38 | 26.38 | 24.00 | 24.08 | 24.08 | -2.11% | 16,443 |
| Nov 27, 2025 | 26.00 | 26.45 | 23.40 | 24.60 | 24.60 | -4.09% | 29,109 |
| Nov 26, 2025 | 27.42 | 27.43 | 23.90 | 25.65 | 25.65 | -2.99% | 12,730 |
| Nov 25, 2025 | 27.95 | 27.95 | 24.82 | 26.44 | 26.44 | -3.11% | 1,106 |
| Nov 24, 2025 | 28.00 | 28.00 | 26.21 | 27.29 | 27.29 | 1.49% | 14,754 |
| Nov 21, 2025 | 25.90 | 27.49 | 25.88 | 26.89 | 26.89 | 4.67% | 106,642 |
| Nov 20, 2025 | 24.29 | 25.95 | 24.15 | 25.69 | 25.69 | 5.76% | 17,168 |
| Nov 19, 2025 | 26.87 | 26.88 | 23.83 | 24.29 | 24.29 | -8.27% | 108,092 |
| Nov 18, 2025 | 26.48 | 26.49 | 25.51 | 26.48 | 26.48 | 0.38% | 4,667 |
| Nov 17, 2025 | 27.00 | 27.00 | 25.00 | 26.38 | 26.38 | 1.19% | 5,251 |
| Nov 14, 2025 | 26.42 | 27.39 | 24.02 | 26.07 | 26.07 | -1.51% | 55,915 |
| Nov 13, 2025 | 30.98 | 30.98 | 26.40 | 26.47 | 26.47 | -9.75% | 57,410 |
| Nov 12, 2025 | 29.99 | 29.99 | 27.00 | 29.33 | 29.33 | 0.31% | 14,840 |
| Nov 11, 2025 | 32.60 | 32.60 | 28.80 | 29.24 | 29.24 | -8.63% | 37,437 |
| Nov 10, 2025 | 32.94 | 32.94 | 29.63 | 32.00 | 32.00 | 1.20% | 10,684 |
| Nov 7, 2025 | 33.00 | 33.00 | 31.51 | 31.62 | 31.62 | 0.19% | 3,091 |
| Nov 6, 2025 | 32.30 | 32.34 | 30.05 | 31.56 | 31.56 | -0.47% | 25,888 |
| Nov 5, 2025 | 32.06 | 33.53 | 31.71 | 31.71 | 31.71 | -9.99% | 278,871 |
| Nov 4, 2025 | 35.56 | 36.99 | 35.23 | 35.23 | 35.23 | -9.99% | 74,811 |
| Nov 3, 2025 | 43.00 | 43.00 | 39.14 | 39.14 | 39.14 | -10.00% | 192,786 |
| Oct 31, 2025 | 53.12 | 53.14 | 43.49 | 43.49 | 43.49 | -10.00% | 188,889 |
| Oct 30, 2025 | 45.08 | 48.32 | 42.08 | 48.32 | 48.32 | 9.99% | 93,474 |
| Oct 29, 2025 | 46.82 | 46.82 | 41.17 | 43.93 | 43.93 | 3.22% | 51,505 |
| Oct 28, 2025 | 41.00 | 42.56 | 39.81 | 42.56 | 42.56 | 10.00% | 42,994 |
| Oct 27, 2025 | 37.00 | 38.69 | 37.00 | 38.69 | 38.69 | 10.01% | 98,792 |
| Oct 24, 2025 | 34.00 | 37.90 | 34.00 | 35.17 | 35.17 | -4.25% | 54,174 |
| Oct 23, 2025 | 39.93 | 39.93 | 36.00 | 36.73 | 36.73 | 1.18% | 118,217 |
| Oct 22, 2025 | 31.00 | 36.30 | 31.00 | 36.30 | 36.30 | 10.00% | 44,845 |
| Oct 21, 2025 | 32.50 | 33.99 | 32.50 | 33.00 | 33.00 | -2.94% | 17,211 |
| Oct 20, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | -0.12% | 39,675 |
| Oct 17, 2025 | 35.36 | 35.36 | 34.00 | 34.04 | 34.04 | -2.74% | 46,705 |
| Oct 16, 2025 | 35.90 | 35.90 | 34.00 | 35.00 | 35.00 | -0.03% | 33,722 |
| Oct 15, 2025 | 39.74 | 39.74 | 33.10 | 35.01 | 35.01 | -4.53% | 35,855 |
| Oct 14, 2025 | 36.00 | 38.53 | 35.00 | 36.67 | 36.67 | 4.68% | 20,007 |
| Oct 13, 2025 | 38.90 | 38.90 | 35.00 | 35.03 | 35.03 | -4.08% | 52,295 |