Leiner Pak Gelatine Limited (PSX:LPGL)
Pakistan · Delayed Price · Currency is PKR 117.96
-1.43 (-1.20%)
At close: Jul 31, 2025
Leiner Pak Gelatine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 117.97 | 121.99 | 117.00 | 117.77 | 117.77 | -0.16% | 8,194 |
| Jul 31, 2025 | 119.50 | 121.79 | 117.50 | 117.96 | 117.96 | -1.20% | 14,411 |
| Jul 30, 2025 | 119.99 | 123.98 | 117.12 | 119.39 | 119.39 | 0.08% | 31,143 |
| Jul 29, 2025 | 128.00 | 128.00 | 118.30 | 119.30 | 119.30 | -4.54% | 35,319 |
| Jul 28, 2025 | 128.99 | 130.99 | 122.22 | 124.98 | 124.98 | -1.44% | 24,900 |
| Jul 25, 2025 | 129.49 | 129.98 | 126.02 | 126.81 | 126.81 | -0.88% | 15,494 |
| Jul 24, 2025 | 131.00 | 133.91 | 127.20 | 127.93 | 127.93 | -2.49% | 18,873 |
| Jul 23, 2025 | 134.90 | 136.00 | 129.00 | 131.20 | 131.20 | -1.73% | 45,321 |
| Jul 22, 2025 | 131.20 | 135.80 | 128.01 | 133.51 | 133.51 | 1.84% | 33,861 |
| Jul 21, 2025 | 133.99 | 138.50 | 127.00 | 131.10 | 131.10 | -0.65% | 71,909 |
| Jul 18, 2025 | 141.50 | 141.50 | 131.00 | 131.96 | 131.96 | -5.64% | 139,654 |
| Jul 17, 2025 | 142.10 | 147.00 | 135.80 | 139.84 | 139.84 | -1.12% | 190,438 |
| Jul 16, 2025 | 158.99 | 167.86 | 140.00 | 141.42 | 141.42 | -8.60% | 428,352 |
| Jul 15, 2025 | 149.00 | 154.73 | 142.00 | 154.73 | 154.73 | 10.00% | 268,063 |
| Jul 14, 2025 | 132.00 | 140.66 | 132.00 | 140.66 | 140.66 | 10.00% | 761,868 |
| Jul 11, 2025 | 122.90 | 133.84 | 120.00 | 127.87 | 127.87 | 5.10% | 200,757 |
| Jul 10, 2025 | 125.01 | 127.98 | 121.20 | 121.67 | 121.67 | 0.60% | 212,592 |
| Jul 9, 2025 | 110.00 | 120.95 | 110.00 | 120.95 | 120.95 | 10.00% | 302,788 |
| Jul 8, 2025 | 112.99 | 112.99 | 108.99 | 109.95 | 109.95 | -1.03% | 52,037 |
| Jul 7, 2025 | 108.90 | 118.49 | 108.00 | 111.09 | 111.09 | 3.13% | 167,582 |
| Jul 4, 2025 | 109.49 | 109.49 | 107.01 | 107.72 | 107.72 | -0.35% | 12,079 |
| Jul 3, 2025 | 112.75 | 112.75 | 106.00 | 108.10 | 108.10 | -1.74% | 42,394 |
| Jul 2, 2025 | 113.96 | 113.96 | 109.00 | 110.01 | 110.01 | -2.05% | 18,535 |
| Jul 1, 2025 | 110.60 | 113.90 | 108.52 | 112.31 | 112.31 | 2.13% | 64,715 |
| Jun 30, 2025 | 110.99 | 111.83 | 108.30 | 109.97 | 109.97 | -0.35% | 11,322 |
| Jun 27, 2025 | 107.25 | 113.94 | 107.00 | 110.36 | 110.36 | 3.16% | 41,150 |
| Jun 26, 2025 | 106.17 | 111.00 | 106.17 | 106.98 | 106.98 | -3.71% | 16,505 |
| Jun 25, 2025 | 110.56 | 111.12 | 108.62 | 111.10 | 111.10 | 1.29% | 11,021 |
| Jun 24, 2025 | 105.80 | 113.87 | 105.00 | 109.69 | 109.69 | 5.96% | 63,193 |
| Jun 23, 2025 | 112.89 | 112.89 | 100.00 | 103.52 | 103.52 | -5.16% | 5,256 |
| Jun 20, 2025 | 109.10 | 112.60 | 108.70 | 109.15 | 109.15 | -0.92% | 6,117 |
| Jun 19, 2025 | 110.10 | 114.40 | 109.00 | 110.16 | 110.16 | -0.83% | 15,656 |
| Jun 18, 2025 | 114.93 | 117.00 | 109.22 | 111.08 | 111.08 | 0.30% | 54,012 |
| Jun 17, 2025 | 110.10 | 112.00 | 110.00 | 110.75 | 110.75 | 1.09% | 6,329 |
| Jun 16, 2025 | 109.97 | 111.90 | 108.00 | 109.56 | 109.56 | -0.22% | 7,984 |
| Jun 13, 2025 | 111.00 | 112.00 | 105.00 | 109.80 | 109.80 | -1.95% | 7,401 |
| Jun 12, 2025 | 113.00 | 113.69 | 111.01 | 111.98 | 111.98 | -0.80% | 14,959 |
| Jun 11, 2025 | 116.89 | 116.89 | 112.00 | 112.88 | 112.88 | -0.49% | 19,147 |
| Jun 10, 2025 | 115.00 | 117.81 | 113.00 | 113.44 | 113.44 | -2.59% | 16,653 |
| Jun 5, 2025 | 111.26 | 119.00 | 111.26 | 116.46 | 116.46 | 4.67% | 37,148 |
| Jun 4, 2025 | 110.01 | 114.95 | 110.01 | 111.26 | 111.26 | -1.30% | 18,592 |
| Jun 3, 2025 | 115.01 | 117.22 | 108.20 | 112.72 | 112.72 | -4.90% | 44,363 |
| Jun 2, 2025 | 123.00 | 127.80 | 117.25 | 118.53 | 118.53 | 0.05% | 97,642 |
| May 30, 2025 | 110.48 | 118.47 | 105.55 | 118.47 | 118.47 | 10.00% | 118,048 |
| May 29, 2025 | 108.00 | 110.50 | 105.00 | 107.70 | 107.70 | 1.60% | 21,528 |
| May 27, 2025 | 106.80 | 108.00 | 104.25 | 106.00 | 106.00 | 0.47% | 3,924 |
| May 26, 2025 | 108.85 | 108.90 | 104.00 | 105.50 | 105.50 | -1.07% | 5,281 |
| May 23, 2025 | 109.98 | 109.98 | 103.65 | 106.64 | 106.64 | 0.91% | 4,317 |
| May 22, 2025 | 109.49 | 109.49 | 105.15 | 105.68 | 105.68 | -2.12% | 1,588 |
| May 21, 2025 | 112.45 | 112.45 | 103.15 | 107.97 | 107.97 | 0.08% | 4,292 |