Grays Leasing Limited (PSX:GRYL)
Pakistan · Delayed Price · Currency is PKR 23.10
-0.20 (-0.86%)
At close: Feb 3, 2026
Grays Leasing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 25.25 | 25.25 | 24.00 | 24.19 | 24.19 | 0.29% | 14,344 |
| Dec 16, 2025 | 25.85 | 25.85 | 23.99 | 24.12 | 24.12 | -1.87% | 3,964 |
| Dec 15, 2025 | 25.14 | 25.14 | 22.12 | 24.58 | 24.58 | 3.36% | 3,998 |
| Dec 12, 2025 | 26.45 | 26.45 | 21.80 | 23.78 | 23.78 | -1.61% | 96,733 |
| Dec 11, 2025 | 25.50 | 25.50 | 22.70 | 24.17 | 24.17 | -3.32% | 8,015 |
| Dec 10, 2025 | 25.50 | 25.50 | 24.50 | 25.00 | 25.00 | - | 7,278 |
| Dec 9, 2025 | 26.00 | 26.00 | 24.80 | 25.00 | 25.00 | - | 12,141 |
| Dec 8, 2025 | 26.33 | 26.33 | 24.75 | 25.00 | 25.00 | -0.44% | 8,939 |
| Dec 5, 2025 | 26.49 | 26.64 | 23.22 | 25.11 | 25.11 | 0.24% | 18,315 |
| Dec 4, 2025 | 25.00 | 26.00 | 24.00 | 25.05 | 25.05 | 4.24% | 11,830 |
| Dec 3, 2025 | 24.98 | 24.98 | 24.01 | 24.03 | 24.03 | 0.04% | 10,170 |
| Dec 2, 2025 | 25.49 | 25.49 | 22.50 | 24.02 | 24.02 | -3.92% | 105,353 |
| Dec 1, 2025 | 25.93 | 25.93 | 24.18 | 25.00 | 25.00 | 3.82% | 9,062 |
| 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 |