Grays Leasing Limited (PSX:GRYL)
Pakistan · Delayed Price · Currency is PKR 27.47
+0.65 (2.42%)
At close: Sep 30, 2025
Grays Leasing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 31.90 | 31.90 | 27.86 | 29.50 | 29.50 | -4.65% | 65,092 |
| Sep 18, 2025 | 30.50 | 32.00 | 29.00 | 30.94 | 30.94 | 3.44% | 53,450 |
| Sep 17, 2025 | 32.70 | 33.65 | 29.38 | 29.91 | 29.91 | -8.36% | 152,645 |
| Sep 16, 2025 | 32.20 | 34.00 | 32.19 | 32.64 | 32.64 | -8.75% | 202,937 |
| Sep 15, 2025 | 43.43 | 43.43 | 35.77 | 35.77 | 35.77 | -9.99% | 168,100 |
| Sep 12, 2025 | 39.99 | 40.06 | 36.43 | 39.74 | 39.74 | 9.12% | 235,594 |
| Sep 11, 2025 | 36.00 | 36.42 | 34.22 | 36.42 | 36.42 | 10.00% | 15,272 |
| Sep 10, 2025 | 30.50 | 33.30 | 30.49 | 33.11 | 33.11 | 9.38% | 102,687 |
| Sep 9, 2025 | 29.90 | 30.27 | 28.20 | 30.27 | 30.27 | 9.99% | 186,896 |
| Sep 8, 2025 | 25.51 | 27.52 | 22.52 | 27.52 | 27.52 | 9.99% | 323,693 |
| Sep 5, 2025 | 28.28 | 28.28 | 23.90 | 25.02 | 25.02 | -5.73% | 110,141 |
| Sep 4, 2025 | 28.89 | 29.00 | 25.02 | 26.54 | 26.54 | -1.81% | 205,374 |
| Sep 3, 2025 | 26.49 | 27.03 | 23.00 | 27.03 | 27.03 | 10.01% | 209,666 |
| Sep 2, 2025 | 23.75 | 24.57 | 23.75 | 24.57 | 24.57 | 9.98% | 116,144 |
| Sep 1, 2025 | 20.99 | 22.34 | 20.99 | 22.34 | 22.34 | 10.00% | 67,943 |
| Aug 29, 2025 | 19.00 | 20.31 | 19.00 | 20.31 | 20.31 | 10.02% | 54,985 |
| Aug 28, 2025 | 18.01 | 19.49 | 18.01 | 18.46 | 18.46 | -2.84% | 2,525 |
| Aug 27, 2025 | 19.50 | 19.50 | 17.71 | 19.00 | 19.00 | -3.46% | 134,471 |
| Aug 26, 2025 | 20.72 | 21.00 | 19.05 | 19.68 | 19.68 | -6.77% | 48,521 |
| Aug 25, 2025 | 21.91 | 22.56 | 20.51 | 21.11 | 21.11 | -3.61% | 34,756 |
| Aug 22, 2025 | 23.97 | 24.80 | 21.60 | 21.90 | 21.90 | -8.56% | 61,077 |
| Aug 21, 2025 | 26.00 | 26.01 | 23.10 | 23.95 | 23.95 | -4.39% | 78,083 |
| Aug 20, 2025 | 25.12 | 25.12 | 21.10 | 25.05 | 25.05 | 9.68% | 408,532 |
| Aug 19, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 10.02% | 6,621 |
| Aug 18, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 10.02% | 5,508 |
| Aug 15, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 10.03% | 58,757 |
| Aug 13, 2025 | 17.10 | 17.15 | 17.10 | 17.15 | 17.15 | 10.01% | 78,558 |
| Aug 12, 2025 | 14.74 | 15.59 | 14.74 | 15.59 | 15.59 | 10.02% | 116,940 |
| Aug 11, 2025 | 11.65 | 14.17 | 11.65 | 14.17 | 14.17 | 10.02% | 575,408 |
| Aug 8, 2025 | 14.31 | 14.31 | 12.88 | 12.88 | 12.88 | -9.99% | 285,798 |
| Aug 7, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 9.99% | 5,665 |
| Aug 6, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 9.97% | 1,885 |
| Aug 5, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 10.05% | 3,439 |
| Aug 4, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.26% | 59,997 |
| Aug 1, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 11.43% | 11,562 |
| Jul 31, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 12.90% | 24,001 |
| Jul 30, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 14.81% | 55,310 |
| Jul 29, 2025 | 7.08 | 7.80 | 6.70 | 6.75 | 6.75 | -3.30% | 27,713 |
| Jul 28, 2025 | 6.62 | 7.00 | 6.62 | 6.98 | 6.98 | -1.55% | 3,248 |
| Jul 25, 2025 | 7.28 | 7.29 | 6.61 | 7.09 | 7.09 | - | 434 |
| Jul 24, 2025 | 6.53 | 7.49 | 6.53 | 7.09 | 7.09 | 5.35% | 799 |
| Jul 23, 2025 | 7.64 | 7.64 | 6.62 | 6.73 | 6.73 | -0.88% | 5,179 |