Leiner Pak Gelatine Limited (PSX:LPGL)
Pakistan · Delayed Price · Currency is PKR 109.19
-0.86 (-0.78%)
At close: Aug 29, 2025
Leiner Pak Gelatine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 117.00 | 119.00 | 116.00 | 116.11 | 116.11 | -0.56% | 2,475 |
| Aug 8, 2025 | 120.00 | 120.50 | 115.55 | 116.76 | 116.76 | -2.66% | 16,387 |
| Aug 7, 2025 | 122.69 | 122.69 | 119.00 | 119.95 | 119.95 | -0.12% | 11,292 |
| Aug 6, 2025 | 123.99 | 124.00 | 120.00 | 120.09 | 120.09 | -2.02% | 6,275 |
| Aug 5, 2025 | 116.20 | 124.48 | 115.00 | 122.57 | 122.57 | 4.87% | 42,486 |
| Aug 4, 2025 | 117.77 | 118.70 | 115.10 | 116.88 | 116.88 | -0.76% | 17,261 |
| 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 |