Grays Leasing Limited (PSX:GRYL)
Pakistan · Delayed Price · Currency is PKR 24.08
-0.52 (-2.11%)
At close: Nov 28, 2025
Grays Leasing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 35.00 | 36.52 | 30.20 | 36.52 | 36.52 | 10.00% | 111,953 |
| Oct 9, 2025 | 33.20 | 33.20 | 31.64 | 33.20 | 33.20 | 10.01% | 101,893 |
| Oct 8, 2025 | 27.59 | 30.18 | 27.20 | 30.18 | 30.18 | 9.99% | 78,435 |
| Oct 7, 2025 | 27.65 | 27.65 | 26.12 | 27.44 | 27.44 | 5.82% | 5,076 |
| Oct 6, 2025 | 26.50 | 27.80 | 24.60 | 25.93 | 25.93 | -3.96% | 16,642 |
| Oct 3, 2025 | 27.50 | 27.98 | 26.03 | 27.00 | 27.00 | -0.18% | 6,141 |
| Oct 2, 2025 | 27.85 | 27.85 | 25.01 | 27.05 | 27.05 | -0.70% | 64,958 |
| Oct 1, 2025 | 27.90 | 27.90 | 25.53 | 27.24 | 27.24 | -0.84% | 6,091 |
| Sep 30, 2025 | 28.31 | 28.31 | 24.54 | 27.47 | 27.47 | 2.42% | 41,252 |
| Sep 29, 2025 | 28.33 | 28.33 | 26.53 | 26.82 | 26.82 | 0.04% | 72,627 |
| Sep 26, 2025 | 28.49 | 28.49 | 26.00 | 26.81 | 26.81 | -4.15% | 4,133 |
| Sep 25, 2025 | 26.01 | 28.44 | 26.01 | 27.97 | 27.97 | 1.27% | 9,467 |
| Sep 24, 2025 | 27.43 | 28.49 | 25.10 | 27.62 | 27.62 | 6.19% | 52,871 |
| Sep 23, 2025 | 27.50 | 27.50 | 25.51 | 26.01 | 26.01 | -5.18% | 34,422 |
| Sep 22, 2025 | 29.50 | 31.80 | 26.56 | 27.43 | 27.43 | -7.02% | 146,052 |