Leiner Pak Gelatine Limited (PSX:LPGL)
Pakistan · Delayed Price · Currency is PKR 110.22
-1.65 (-1.47%)
At close: Sep 30, 2025
Leiner Pak Gelatine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |