Grays Leasing Limited (PSX:GRYL)
Pakistan · Delayed Price · Currency is PKR 21.38
-1.18 (-5.23%)
At close: Sep 21, 2026
Grays Leasing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 22.56 | 22.75 | 20.55 | 21.38 | 21.38 | -5.23% | 15,334 |
| Sep 18, 2026 | 21.00 | 22.98 | 19.76 | 22.56 | 22.56 | 7.79% | 37,132 |
| Sep 17, 2026 | 20.37 | 21.00 | 19.08 | 20.93 | 20.93 | 6.73% | 32,075 |
| Sep 16, 2026 | 20.74 | 20.90 | 19.12 | 19.61 | 19.61 | -1.85% | 55,590 |
| Sep 15, 2026 | 19.60 | 20.40 | 18.83 | 19.98 | 19.98 | 1.78% | 9,607 |
| Sep 14, 2026 | 18.00 | 20.00 | 18.00 | 19.63 | 19.63 | 4.03% | 16,952 |
| Sep 11, 2026 | 18.00 | 19.80 | 18.00 | 18.87 | 18.87 | -1.46% | 65,318 |
| Sep 10, 2026 | 19.48 | 19.71 | 18.01 | 19.15 | 19.15 | -0.42% | 18,665 |
| Sep 9, 2026 | 20.54 | 20.54 | 19.01 | 19.23 | 19.23 | -5.46% | 18,186 |
| Sep 8, 2026 | 20.04 | 20.77 | 19.00 | 20.34 | 20.34 | -0.83% | 55,184 |
| Sep 7, 2026 | 20.85 | 22.40 | 20.08 | 20.51 | 20.51 | 0.10% | 86,480 |
| Sep 4, 2026 | 20.51 | 20.75 | 20.32 | 20.49 | 20.49 | -2.61% | 6,979 |
| Sep 3, 2026 | 21.05 | 21.50 | 20.51 | 21.04 | 21.04 | -2.55% | 11,639 |
| Sep 2, 2026 | 21.00 | 21.87 | 20.25 | 21.59 | 21.59 | -1.14% | 9,603 |
| Sep 1, 2026 | 23.00 | 23.35 | 21.00 | 21.84 | 21.84 | -1.53% | 44,967 |
| Aug 31, 2026 | 22.00 | 23.69 | 22.00 | 22.18 | 22.18 | -2.51% | 9,866 |
| Aug 28, 2026 | 23.73 | 24.40 | 22.25 | 22.75 | 22.75 | -1.09% | 48,053 |
| Aug 27, 2026 | 23.00 | 24.40 | 22.51 | 23.00 | 23.00 | -0.65% | 22,897 |
| Aug 25, 2026 | 24.95 | 24.95 | 22.57 | 23.15 | 23.15 | -4.61% | 175,395 |
| Aug 24, 2026 | 23.00 | 24.28 | 23.00 | 24.27 | 24.27 | 9.97% | 319,804 |
| Aug 21, 2026 | 22.68 | 23.00 | 21.35 | 22.07 | 22.07 | -0.45% | 36,778 |
| Aug 20, 2026 | 22.17 | 23.00 | 21.55 | 22.17 | 22.17 | - | 20,354 |
| Aug 19, 2026 | 21.50 | 22.20 | 21.04 | 22.17 | 22.17 | 0.77% | 34,596 |
| Aug 18, 2026 | 21.76 | 22.70 | 20.61 | 22.00 | 22.00 | - | 65,761 |
| Aug 17, 2026 | 22.00 | 22.70 | 21.33 | 22.00 | 22.00 | 3.14% | 177,754 |
| Aug 13, 2026 | 21.83 | 23.75 | 20.28 | 21.33 | 21.33 | -2.11% | 126,422 |
| Aug 12, 2026 | 21.99 | 21.99 | 20.81 | 21.79 | 21.79 | 2.01% | 2,447 |
| Aug 11, 2026 | 21.13 | 21.99 | 20.23 | 21.36 | 21.36 | 1.09% | 32,369 |
| Aug 10, 2026 | 21.60 | 22.80 | 21.03 | 21.13 | 21.13 | -4.95% | 41,916 |
| Aug 7, 2026 | 21.07 | 22.90 | 20.52 | 22.23 | 22.23 | 5.66% | 157,500 |
| Aug 6, 2026 | 21.60 | 23.83 | 20.00 | 21.04 | 21.04 | -2.86% | 593,717 |
| Aug 5, 2026 | 23.33 | 23.33 | 21.39 | 21.66 | 21.66 | -7.16% | 27,855 |
| Aug 4, 2026 | 22.35 | 24.45 | 20.87 | 23.33 | 23.33 | 3.05% | 30,852 |
| Aug 3, 2026 | 22.80 | 22.80 | 20.81 | 22.64 | 22.64 | -1.14% | 7,771 |
| Jul 31, 2026 | 22.12 | 23.00 | 22.00 | 22.90 | 22.90 | - | 468 |
| Jul 30, 2026 | 21.56 | 22.90 | 21.56 | 22.90 | 22.90 | 0.22% | 10,082 |
| Jul 29, 2026 | 22.69 | 23.32 | 20.25 | 22.85 | 22.85 | 5.54% | 18,029 |
| Jul 28, 2026 | 22.48 | 23.00 | 20.20 | 21.65 | 21.65 | -1.37% | 6,030 |
| Jul 27, 2026 | 22.90 | 22.90 | 20.70 | 21.95 | 21.95 | 1.53% | 16,904 |
| Jul 24, 2026 | 20.50 | 23.00 | 20.50 | 21.62 | 21.62 | -3.22% | 65,284 |
| Jul 23, 2026 | 22.26 | 25.26 | 21.10 | 22.34 | 22.34 | -2.70% | 318,063 |
| Jul 22, 2026 | 21.50 | 22.99 | 21.50 | 22.96 | 22.96 | 2.27% | 4,754 |
| Jul 21, 2026 | 21.61 | 22.51 | 20.55 | 22.45 | 22.45 | 3.89% | 12,687 |
| Jul 20, 2026 | 22.39 | 22.98 | 20.61 | 21.61 | 21.61 | -3.83% | 1,608 |
| Jul 17, 2026 | 23.22 | 23.22 | 22.01 | 22.47 | 22.47 | -0.79% | 14,866 |
| Jul 16, 2026 | 20.06 | 22.89 | 20.06 | 22.65 | 22.65 | 7.86% | 21,802 |
| Jul 15, 2026 | 21.36 | 21.36 | 21.00 | 21.00 | 21.00 | 2.44% | 7,459 |
| Jul 14, 2026 | 21.69 | 21.69 | 20.01 | 20.50 | 20.50 | -4.61% | 50,964 |
| Jul 13, 2026 | 21.70 | 21.70 | 20.00 | 21.49 | 21.49 | 0.61% | 15,800 |
| Jul 10, 2026 | 20.99 | 21.40 | 20.01 | 21.36 | 21.36 | 3.89% | 18,732 |