Leiner Pak Gelatine Limited (PSX:LPGL)
Pakistan · Delayed Price · Currency is PKR 98.99
-1.61 (-1.60%)
At close: Dec 17, 2025
Leiner Pak Gelatine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 99.00 | 100.00 | 95.50 | 99.88 | 99.88 | 0.38% | 3,778 |
| Dec 18, 2025 | 98.21 | 100.50 | 98.21 | 99.50 | 99.50 | 0.52% | 4,647 |
| Dec 17, 2025 | 101.79 | 101.79 | 98.51 | 98.99 | 98.99 | -1.60% | 2,307 |
| Dec 16, 2025 | 102.80 | 102.80 | 100.13 | 100.60 | 100.60 | -0.25% | 4,783 |
| Dec 15, 2025 | 100.27 | 102.98 | 100.00 | 100.85 | 100.85 | -0.33% | 10,870 |
| Dec 12, 2025 | 101.90 | 103.99 | 97.26 | 101.18 | 101.18 | -0.80% | 5,740 |
| Dec 11, 2025 | 101.51 | 102.50 | 101.50 | 102.00 | 102.00 | - | 4,648 |
| Dec 10, 2025 | 103.90 | 103.90 | 101.38 | 102.00 | 102.00 | 0.61% | 8,371 |
| Dec 9, 2025 | 103.90 | 103.90 | 100.30 | 101.38 | 101.38 | 0.39% | 4,529 |
| Dec 8, 2025 | 103.87 | 103.87 | 100.50 | 100.99 | 100.99 | 0.27% | 4,818 |
| Dec 5, 2025 | 106.45 | 106.45 | 100.00 | 100.72 | 100.72 | -1.28% | 3,841 |
| Dec 4, 2025 | 104.97 | 104.97 | 101.00 | 102.03 | 102.03 | -1.88% | 22,741 |
| Dec 3, 2025 | 114.97 | 114.97 | 101.00 | 103.99 | 103.99 | -6.15% | 57,510 |
| Dec 2, 2025 | 101.00 | 110.80 | 100.26 | 110.80 | 110.80 | 10.00% | 57,892 |
| Dec 1, 2025 | 100.21 | 104.00 | 100.21 | 100.73 | 100.73 | -0.70% | 4,346 |
| Nov 28, 2025 | 100.10 | 103.95 | 100.00 | 101.44 | 101.44 | -0.02% | 5,583 |
| Nov 27, 2025 | 101.00 | 104.00 | 99.00 | 101.46 | 101.46 | -0.13% | 11,914 |
| Nov 26, 2025 | 111.71 | 111.72 | 100.00 | 101.59 | 101.59 | -6.88% | 65,276 |
| Nov 25, 2025 | 109.09 | 109.10 | 109.00 | 109.10 | 109.10 | 10.00% | 30,880 |
| Nov 24, 2025 | 85.51 | 99.18 | 85.51 | 99.18 | 99.18 | 10.00% | 48,900 |
| Nov 21, 2025 | 92.00 | 94.00 | 84.00 | 90.16 | 90.16 | -2.74% | 3,872 |
| Nov 20, 2025 | 94.97 | 94.97 | 92.23 | 92.70 | 92.70 | -2.30% | 1,491 |
| Nov 19, 2025 | 94.90 | 94.90 | 92.11 | 94.88 | 94.88 | 1.09% | 531 |
| Nov 18, 2025 | 93.90 | 93.90 | 91.02 | 93.86 | 93.86 | 1.79% | 2,879 |
| Nov 17, 2025 | 93.99 | 94.00 | 90.61 | 92.21 | 92.21 | 0.71% | 938 |
| Nov 14, 2025 | 94.00 | 94.00 | 91.06 | 91.56 | 91.56 | -1.02% | 779 |
| Nov 13, 2025 | 92.00 | 95.00 | 92.00 | 92.50 | 92.50 | 2.77% | 1,457 |
| Nov 12, 2025 | 93.77 | 95.00 | 85.55 | 90.01 | 90.01 | -4.01% | 2,535 |
| Nov 11, 2025 | 95.00 | 95.00 | 93.30 | 93.77 | 93.77 | -0.40% | 353 |
| Nov 10, 2025 | 96.00 | 96.00 | 92.56 | 94.15 | 94.15 | -0.93% | 675 |
| Nov 7, 2025 | 96.00 | 98.00 | 95.00 | 95.03 | 95.03 | 1.08% | 2,519 |
| Nov 6, 2025 | 96.02 | 96.02 | 93.80 | 94.01 | 94.01 | -0.99% | 1,271 |
| Nov 5, 2025 | 94.21 | 97.89 | 94.21 | 94.95 | 94.95 | 0.88% | 3,490 |
| Nov 4, 2025 | 94.40 | 95.00 | 94.00 | 94.12 | 94.12 | -0.29% | 4,674 |
| Nov 3, 2025 | 94.00 | 94.85 | 94.00 | 94.39 | 94.39 | 0.22% | 3,983 |
| Oct 31, 2025 | 92.06 | 96.00 | 92.06 | 94.18 | 94.18 | 2.30% | 3,573 |
| Oct 30, 2025 | 94.36 | 95.88 | 90.50 | 92.06 | 92.06 | -2.76% | 15,620 |
| Oct 29, 2025 | 98.99 | 100.50 | 94.30 | 94.67 | 94.67 | -4.00% | 12,922 |
| Oct 28, 2025 | 99.74 | 99.74 | 97.02 | 98.61 | 98.61 | 3.14% | 3,200 |
| Oct 27, 2025 | 101.00 | 103.90 | 92.71 | 95.61 | 95.61 | -7.17% | 11,081 |
| Oct 24, 2025 | 103.99 | 104.50 | 100.01 | 103.00 | 103.00 | 0.54% | 2,905 |
| Oct 23, 2025 | 101.62 | 104.73 | 101.62 | 102.45 | 102.45 | - | 3 |
| Oct 22, 2025 | 104.89 | 104.90 | 102.00 | 102.45 | 102.45 | -1.33% | 6,446 |
| Oct 21, 2025 | 103.00 | 104.84 | 103.00 | 103.83 | 103.83 | 0.17% | 1,594 |
| Oct 20, 2025 | 101.01 | 103.78 | 101.01 | 103.65 | 103.65 | 2.28% | 2,908 |
| Oct 17, 2025 | 102.36 | 104.99 | 101.00 | 101.34 | 101.34 | -0.90% | 3,924 |
| Oct 16, 2025 | 103.50 | 105.00 | 102.00 | 102.26 | 102.26 | -2.61% | 12,667 |
| Oct 15, 2025 | 106.05 | 107.65 | 103.00 | 105.00 | 105.00 | -0.99% | 2,756 |
| Oct 14, 2025 | 103.00 | 107.00 | 103.00 | 106.05 | 106.05 | 3.97% | 8,719 |
| Oct 13, 2025 | 104.99 | 104.99 | 100.52 | 102.00 | 102.00 | -2.85% | 15,305 |