Leiner Pak Gelatine Limited (PSX:LPGL)
Pakistan · Delayed Price · Currency is PKR 101.34
-0.92 (-0.90%)
At close: Oct 17, 2025
Leiner Pak Gelatine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 106.90 | 106.90 | 104.50 | 104.99 | 104.99 | -1.39% | 3,733 |
| Oct 9, 2025 | 106.88 | 107.00 | 105.21 | 106.47 | 106.47 | 0.99% | 912 |
| Oct 8, 2025 | 106.00 | 107.88 | 105.10 | 105.43 | 105.43 | -0.84% | 5,504 |
| Oct 7, 2025 | 107.99 | 110.00 | 104.10 | 106.32 | 106.32 | 0.07% | 19,713 |
| Oct 6, 2025 | 107.01 | 108.48 | 106.00 | 106.25 | 106.25 | -0.83% | 3,230 |
| Oct 3, 2025 | 107.55 | 109.00 | 106.99 | 107.14 | 107.14 | -0.36% | 21,180 |
| Oct 2, 2025 | 109.84 | 111.28 | 106.00 | 107.53 | 107.53 | -2.10% | 32,437 |
| Oct 1, 2025 | 110.22 | 111.69 | 109.51 | 109.84 | 109.84 | -0.34% | 15,471 |
| Sep 30, 2025 | 111.87 | 112.49 | 109.84 | 110.22 | 110.22 | -1.47% | 11,365 |
| Sep 29, 2025 | 112.97 | 113.10 | 110.96 | 111.87 | 111.87 | 0.26% | 7,810 |
| Sep 26, 2025 | 113.21 | 115.00 | 111.11 | 111.58 | 111.58 | -1.73% | 4,531 |
| Sep 25, 2025 | 114.49 | 116.00 | 112.56 | 113.54 | 113.54 | -0.13% | 14,902 |
| Sep 24, 2025 | 113.09 | 114.47 | 112.50 | 113.69 | 113.69 | 0.53% | 4,926 |
| Sep 23, 2025 | 114.75 | 114.75 | 112.50 | 113.09 | 113.09 | 0.02% | 5,529 |
| Sep 22, 2025 | 113.25 | 117.00 | 110.45 | 113.07 | 113.07 | 1.82% | 41,237 |
| Sep 19, 2025 | 113.50 | 115.50 | 108.22 | 111.05 | 111.05 | -1.95% | 19,378 |
| Sep 18, 2025 | 113.00 | 114.00 | 112.20 | 113.26 | 113.26 | 0.43% | 15,798 |
| Sep 17, 2025 | 113.99 | 114.00 | 112.00 | 112.77 | 112.77 | -0.17% | 12,235 |
| Sep 16, 2025 | 112.20 | 115.55 | 111.00 | 112.96 | 112.96 | 0.71% | 13,354 |
| Sep 15, 2025 | 115.00 | 115.00 | 110.27 | 112.16 | 112.16 | -1.54% | 6,600 |
| Sep 12, 2025 | 117.00 | 117.77 | 113.02 | 113.92 | 113.92 | 0.58% | 26,679 |
| Sep 11, 2025 | 109.00 | 117.74 | 108.25 | 113.26 | 113.26 | 4.73% | 62,256 |
| Sep 10, 2025 | 109.00 | 110.00 | 107.52 | 108.14 | 108.14 | -1.15% | 22,002 |
| Sep 9, 2025 | 109.50 | 110.98 | 108.70 | 109.40 | 109.40 | 0.44% | 29,461 |
| Sep 8, 2025 | 111.00 | 111.00 | 108.50 | 108.92 | 108.92 | -1.41% | 14,215 |
| Sep 5, 2025 | 110.00 | 113.99 | 109.00 | 110.48 | 110.48 | -0.04% | 8,844 |
| Sep 4, 2025 | 112.00 | 112.50 | 108.11 | 110.52 | 110.52 | -1.06% | 9,305 |
| Sep 3, 2025 | 109.99 | 115.00 | 109.25 | 111.70 | 111.70 | 1.55% | 34,373 |
| Sep 2, 2025 | 108.61 | 112.34 | 108.00 | 109.99 | 109.99 | 0.75% | 40,120 |
| Sep 1, 2025 | 109.99 | 110.00 | 108.00 | 109.17 | 109.17 | -0.02% | 18,295 |
| Aug 29, 2025 | 110.97 | 111.97 | 109.00 | 109.19 | 109.19 | -0.78% | 20,105 |
| Aug 28, 2025 | 112.00 | 112.99 | 109.00 | 110.05 | 110.05 | -0.86% | 28,835 |
| Aug 27, 2025 | 112.90 | 113.93 | 110.11 | 111.00 | 111.00 | -0.95% | 6,342 |
| Aug 26, 2025 | 114.89 | 115.55 | 110.00 | 112.06 | 112.06 | -1.00% | 17,123 |
| Aug 25, 2025 | 115.99 | 115.99 | 112.90 | 113.19 | 113.19 | -1.22% | 37,300 |
| Aug 22, 2025 | 116.00 | 116.90 | 114.00 | 114.59 | 114.59 | -0.59% | 7,099 |
| Aug 21, 2025 | 116.99 | 116.99 | 112.26 | 115.27 | 115.27 | -0.50% | 12,415 |
| Aug 20, 2025 | 117.00 | 117.98 | 115.50 | 115.85 | 115.85 | -0.06% | 15,472 |
| Aug 19, 2025 | 116.00 | 116.98 | 115.00 | 115.92 | 115.92 | 0.13% | 13,927 |
| Aug 18, 2025 | 115.01 | 118.00 | 113.00 | 115.77 | 115.77 | 1.55% | 24,574 |
| Aug 15, 2025 | 114.03 | 116.50 | 111.00 | 114.00 | 114.00 | -0.46% | 22,326 |
| Aug 13, 2025 | 117.98 | 118.25 | 114.13 | 114.53 | 114.53 | -1.30% | 10,892 |
| Aug 12, 2025 | 118.50 | 118.75 | 114.00 | 116.04 | 116.04 | -0.06% | 25,444 |