Grays Leasing Limited (PSX:GRYL)
Pakistan · Delayed Price · Currency is PKR 20.22
+0.22 (1.10%)
At close: Feb 27, 2026
Grays Leasing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 24.00 | 24.00 | 22.51 | 23.03 | 23.03 | -1.62% | 9,055 |
| Jan 5, 2026 | 24.48 | 24.48 | 23.00 | 23.41 | 23.41 | -2.58% | 7,544 |
| Jan 2, 2026 | 24.20 | 24.50 | 22.84 | 24.03 | 24.03 | -3.46% | 10,084 |
| Jan 1, 2026 | 25.50 | 25.50 | 24.00 | 24.89 | 24.89 | 0.16% | 6,898 |
| Dec 31, 2025 | 26.35 | 26.35 | 24.60 | 24.85 | 24.85 | 3.71% | 46,019 |
| Dec 30, 2025 | 23.00 | 23.96 | 22.00 | 23.96 | 23.96 | 10.01% | 37,668 |
| Dec 29, 2025 | 23.00 | 23.00 | 21.51 | 21.78 | 21.78 | -5.43% | 16,455 |
| Dec 26, 2025 | 25.00 | 25.00 | 23.00 | 23.03 | 23.03 | -4.04% | 3,661 |
| Dec 24, 2025 | 25.65 | 25.65 | 23.07 | 24.00 | 24.00 | 2.13% | 20,644 |
| Dec 23, 2025 | 25.00 | 25.00 | 23.50 | 23.50 | 23.50 | 0.51% | 1,244 |
| Dec 22, 2025 | 24.99 | 24.99 | 23.12 | 23.38 | 23.38 | -5.80% | 1,418 |
| 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 |