Grays Leasing Limited (PSX:GRYL)
Pakistan · Delayed Price · Currency is PKR 20.22
-0.07 (-0.34%)
At close: Apr 10, 2026
Grays Leasing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 20.11 | 20.30 | 18.76 | 20.22 | 20.22 | -0.34% | 1,553 |
| Apr 9, 2026 | 20.49 | 20.49 | 19.52 | 20.29 | 20.29 | 2.79% | 2,383 |
| Apr 8, 2026 | 20.00 | 21.02 | 18.26 | 19.74 | 19.74 | 3.24% | 21,236 |
| Apr 7, 2026 | 20.88 | 20.88 | 18.87 | 19.12 | 19.12 | -4.35% | 9,305 |
| Apr 6, 2026 | 22.00 | 22.18 | 19.80 | 19.99 | 19.99 | -8.51% | 36,776 |
| Apr 3, 2026 | 21.00 | 22.00 | 18.65 | 21.85 | 21.85 | 6.33% | 523 |
| Apr 2, 2026 | 20.30 | 21.99 | 20.30 | 20.55 | 20.55 | -8.63% | 1,022 |
| Apr 1, 2026 | 21.00 | 22.70 | 19.06 | 22.49 | 22.49 | 8.65% | 950 |
| Mar 31, 2026 | 21.00 | 21.00 | 18.50 | 20.70 | 20.70 | 7.48% | 4,131 |
| Mar 30, 2026 | 19.00 | 19.47 | 18.50 | 19.26 | 19.26 | -0.05% | 1,397 |
| Mar 27, 2026 | 22.89 | 22.89 | 19.27 | 19.27 | 19.27 | -10.00% | 5,657 |
| Mar 26, 2026 | 20.49 | 22.00 | 19.51 | 21.41 | 21.41 | 6.89% | 955 |
| Mar 25, 2026 | 18.92 | 20.49 | 18.51 | 20.03 | 20.03 | 6.77% | 3,113 |
| Mar 24, 2026 | 19.49 | 19.49 | 18.80 | 18.76 | 18.76 | - | 106 |
| Mar 19, 2026 | 19.77 | 19.77 | 18.53 | 18.76 | 18.76 | -5.11% | 746 |
| Mar 18, 2026 | 19.87 | 19.87 | 18.03 | 19.77 | 19.77 | 6.29% | 510 |
| Mar 17, 2026 | 18.01 | 19.95 | 17.60 | 18.60 | 18.60 | - | 63 |
| Mar 16, 2026 | 19.79 | 19.79 | 17.50 | 18.60 | 18.60 | - | 133 |
| Mar 13, 2026 | 17.00 | 19.89 | 17.00 | 18.60 | 18.60 | - | 342 |
| Mar 12, 2026 | 19.02 | 19.02 | 17.50 | 18.60 | 18.60 | 4.91% | 810 |
| Mar 11, 2026 | 18.99 | 18.99 | 17.00 | 17.73 | 17.73 | - | 422 |
| Mar 10, 2026 | 19.48 | 19.48 | 19.48 | 17.73 | 17.73 | - | 250 |
| Mar 6, 2026 | 18.16 | 18.16 | 17.16 | 17.73 | 17.73 | -2.69% | 681 |
| Mar 5, 2026 | 19.45 | 19.45 | 18.02 | 18.22 | 18.22 | - | 395 |
| Mar 4, 2026 | 20.29 | 20.29 | 16.70 | 18.22 | 18.22 | -1.73% | 4,425 |
| Mar 3, 2026 | 18.25 | 21.48 | 18.25 | 18.54 | 18.54 | -8.31% | 550 |
| Mar 2, 2026 | 22.24 | 22.24 | 18.21 | 20.22 | 20.22 | - | 102 |
| Feb 27, 2026 | 21.50 | 21.94 | 20.04 | 20.22 | 20.22 | 1.10% | 1,992 |
| Feb 26, 2026 | 21.98 | 21.98 | 20.00 | 20.00 | 20.00 | -4.99% | 1,314 |
| Feb 25, 2026 | 22.49 | 22.49 | 20.99 | 21.05 | 21.05 | -5.69% | 625 |
| Feb 24, 2026 | 22.33 | 22.33 | 19.22 | 22.32 | 22.32 | 4.49% | 2,466 |
| Feb 23, 2026 | 21.50 | 22.00 | 21.50 | 21.36 | 21.36 | - | 12 |
| Feb 20, 2026 | 20.89 | 22.00 | 20.89 | 21.36 | 21.36 | -0.97% | 2,023 |
| Feb 19, 2026 | 21.99 | 21.99 | 20.50 | 21.57 | 21.57 | - | 55 |
| Feb 18, 2026 | 20.74 | 22.75 | 19.02 | 21.57 | 21.57 | 4.00% | 5,416 |
| Feb 17, 2026 | 20.78 | 21.45 | 20.49 | 20.74 | 20.74 | -0.24% | 1,686 |
| Feb 16, 2026 | 20.50 | 21.00 | 20.00 | 20.79 | 20.79 | 0.05% | 4,341 |
| Feb 13, 2026 | 23.70 | 23.70 | 20.70 | 20.78 | 20.78 | -9.65% | 51,192 |
| Feb 12, 2026 | 23.50 | 23.70 | 22.49 | 23.00 | 23.00 | -0.17% | 5,203 |
| Feb 11, 2026 | 23.49 | 23.49 | 22.05 | 23.04 | 23.04 | 0.52% | 1,103 |
| Feb 10, 2026 | 22.01 | 22.95 | 22.00 | 22.92 | 22.92 | 4.18% | 860 |
| Feb 9, 2026 | 22.60 | 22.60 | 22.00 | 22.00 | 22.00 | -0.05% | 3,006 |
| Feb 6, 2026 | 23.80 | 23.80 | 20.85 | 22.01 | 22.01 | -4.72% | 2,021 |
| Feb 4, 2026 | 23.80 | 23.80 | 23.47 | 23.10 | 23.10 | - | 10 |
| Feb 3, 2026 | 22.50 | 23.85 | 22.50 | 23.10 | 23.10 | -0.86% | 814 |
| Feb 2, 2026 | 22.99 | 23.75 | 20.25 | 23.30 | 23.30 | 3.56% | 27,496 |
| Jan 30, 2026 | 23.89 | 23.89 | 21.16 | 22.50 | 22.50 | -4.26% | 11,529 |
| Jan 29, 2026 | 24.00 | 24.20 | 23.50 | 23.50 | 23.50 | - | 204 |
| Jan 28, 2026 | 23.95 | 23.95 | 23.50 | 23.50 | 23.50 | - | 168 |
| Jan 27, 2026 | 24.40 | 24.40 | 23.06 | 23.50 | 23.50 | -2.57% | 3,329 |