Grays Leasing Limited (PSX:GRYL)
Pakistan · Delayed Price · Currency is PKR 18.76
-1.01 (-5.11%)
At close: Mar 19, 2026
Grays Leasing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 26, 2026 | 24.50 | 24.50 | 22.50 | 24.12 | 24.12 | - | 340 |
| Jan 23, 2026 | 23.49 | 24.50 | 22.78 | 24.12 | 24.12 | 5.01% | 2,413 |
| Jan 22, 2026 | 23.45 | 23.45 | 22.00 | 22.97 | 22.97 | 3.00% | 719 |
| Jan 21, 2026 | 23.50 | 23.50 | 22.30 | 22.30 | 22.30 | - | 166 |
| Jan 20, 2026 | 23.89 | 23.89 | 21.02 | 22.30 | 22.30 | -3.04% | 19,420 |
| Jan 19, 2026 | 24.70 | 24.70 | 23.00 | 23.00 | 23.00 | -3.73% | 3,921 |
| Jan 16, 2026 | 23.98 | 23.98 | 23.04 | 23.89 | 23.89 | 1.83% | 743 |
| Jan 15, 2026 | 23.98 | 23.98 | 23.00 | 23.46 | 23.46 | 1.73% | 1,112 |
| Jan 14, 2026 | 24.49 | 24.49 | 23.03 | 23.06 | 23.06 | -2.86% | 2,073 |
| Jan 13, 2026 | 24.00 | 24.88 | 22.80 | 23.74 | 23.74 | -3.69% | 8,057 |
| Jan 12, 2026 | 23.99 | 25.14 | 22.50 | 24.65 | 24.65 | 7.17% | 98,782 |
| Jan 9, 2026 | 23.10 | 23.10 | 22.52 | 23.00 | 23.00 | - | 4,854 |
| Jan 8, 2026 | 23.98 | 23.98 | 23.00 | 23.00 | 23.00 | -2.99% | 7,309 |
| Jan 7, 2026 | 23.00 | 23.72 | 23.00 | 23.71 | 23.71 | 2.95% | 6,514 |