Leiner Pak Gelatine Limited (PSX:LPGL)
Pakistan · Delayed Price · Currency is PKR 90.44
-2.08 (-2.25%)
At close: Jan 30, 2026
Leiner Pak Gelatine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 92.52 | 94.89 | 86.50 | 90.44 | 90.44 | -2.25% | 4,968 |
| Jan 29, 2026 | 94.01 | 94.49 | 90.00 | 92.52 | 92.52 | -1.55% | 18,209 |
| Jan 28, 2026 | 96.81 | 96.81 | 93.01 | 93.98 | 93.98 | -1.76% | 5,059 |
| Jan 27, 2026 | 95.50 | 97.30 | 95.03 | 95.66 | 95.66 | -1.42% | 2,614 |
| Jan 26, 2026 | 96.01 | 98.77 | 95.00 | 97.04 | 97.04 | 1.09% | 4,607 |
| Jan 23, 2026 | 98.25 | 103.00 | 95.31 | 95.99 | 95.99 | -2.29% | 18,774 |
| Jan 22, 2026 | 97.98 | 105.03 | 95.00 | 98.24 | 98.24 | 2.89% | 112,199 |
| Jan 21, 2026 | 95.05 | 99.90 | 95.05 | 95.48 | 95.48 | -1.57% | 3,032 |
| Jan 20, 2026 | 96.00 | 97.85 | 94.49 | 97.00 | 97.00 | 2.99% | 1,857 |
| Jan 19, 2026 | 99.98 | 99.99 | 94.00 | 94.18 | 94.18 | -1.90% | 11,515 |
| Jan 16, 2026 | 96.01 | 98.00 | 96.00 | 96.00 | 96.00 | 0.34% | 3,265 |
| Jan 15, 2026 | 99.00 | 99.00 | 95.00 | 95.67 | 95.67 | -2.38% | 6,127 |
| Jan 14, 2026 | 96.96 | 99.70 | 96.96 | 98.00 | 98.00 | -1.01% | 9,666 |
| Jan 13, 2026 | 100.48 | 100.48 | 98.20 | 99.00 | 99.00 | -0.20% | 3,079 |
| Jan 12, 2026 | 98.05 | 101.00 | 98.00 | 99.20 | 99.20 | 0.18% | 4,829 |
| Jan 9, 2026 | 102.00 | 102.50 | 97.20 | 99.02 | 99.02 | 0.02% | 6,277 |
| Jan 8, 2026 | 99.00 | 103.98 | 99.00 | 99.00 | 99.00 | 1.54% | 8,356 |
| Jan 7, 2026 | 98.49 | 98.49 | 97.47 | 97.50 | 97.50 | 0.28% | 5,210 |
| Jan 6, 2026 | 97.50 | 98.32 | 97.00 | 97.23 | 97.23 | 0.12% | 2,977 |
| Jan 5, 2026 | 99.00 | 99.00 | 97.00 | 97.11 | 97.11 | -0.99% | 13,401 |
| Jan 2, 2026 | 99.99 | 101.00 | 96.00 | 98.08 | 98.08 | -1.13% | 9,747 |
| Jan 1, 2026 | 98.49 | 100.00 | 98.40 | 99.20 | 99.20 | 1.21% | 2,959 |
| Dec 31, 2025 | 98.25 | 99.89 | 98.00 | 98.01 | 98.01 | -0.98% | 3,329 |
| Dec 30, 2025 | 99.00 | 99.00 | 98.16 | 98.98 | 98.98 | 0.33% | 2,154 |
| Dec 29, 2025 | 99.06 | 99.50 | 98.00 | 98.65 | 98.65 | 0.16% | 3,276 |
| Dec 26, 2025 | 99.00 | 99.65 | 98.16 | 98.49 | 98.49 | -1.50% | 5,432 |
| Dec 24, 2025 | 100.02 | 101.00 | 99.96 | 99.99 | 99.99 | 0.11% | 2,680 |
| Dec 23, 2025 | 101.85 | 107.83 | 98.50 | 99.88 | 99.88 | 1.89% | 116,140 |
| Dec 22, 2025 | 100.70 | 100.70 | 98.00 | 98.03 | 98.03 | -1.85% | 5,721 |
| 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 |