Leiner Pak Gelatine Limited (PSX:LPGL)
Pakistan · Delayed Price · Currency is PKR 72.73
-2.33 (-3.10%)
At close: May 18, 2026
Leiner Pak Gelatine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 77.49 | 77.49 | 70.11 | 72.73 | 72.73 | -3.10% | 2,664 |
| May 15, 2026 | 77.00 | 79.50 | 73.05 | 75.06 | 75.06 | -1.35% | 5,837 |
| May 14, 2026 | 80.00 | 80.00 | 75.05 | 76.09 | 76.09 | -1.21% | 4,490 |
| May 13, 2026 | 83.40 | 83.40 | 77.00 | 77.02 | 77.02 | -3.12% | 8,687 |
| May 12, 2026 | 79.00 | 83.20 | 79.00 | 79.50 | 79.50 | -1.29% | 5,666 |
| May 11, 2026 | 84.98 | 84.98 | 80.00 | 80.54 | 80.54 | -1.59% | 9,889 |
| May 8, 2026 | 83.00 | 84.00 | 80.01 | 81.84 | 81.84 | 0.85% | 27,156 |
| May 7, 2026 | 76.90 | 82.71 | 75.50 | 81.15 | 81.15 | 7.93% | 66,819 |
| May 6, 2026 | 75.03 | 77.00 | 71.15 | 75.19 | 75.19 | -1.05% | 10,060 |
| May 5, 2026 | 82.00 | 85.50 | 73.00 | 75.99 | 75.99 | -2.24% | 126,768 |
| May 4, 2026 | 76.99 | 79.89 | 72.22 | 77.73 | 77.73 | 5.68% | 17,946 |
| Apr 30, 2026 | 77.00 | 77.00 | 72.00 | 73.55 | 73.55 | -1.99% | 509 |
| Apr 29, 2026 | 78.00 | 79.00 | 75.02 | 75.04 | 75.04 | -0.45% | 4,972 |
| Apr 28, 2026 | 80.00 | 81.00 | 75.03 | 75.38 | 75.38 | -4.39% | 4,239 |
| Apr 27, 2026 | 79.99 | 80.00 | 77.60 | 78.84 | 78.84 | 1.69% | 517 |
| Apr 24, 2026 | 77.00 | 84.99 | 75.06 | 77.53 | 77.53 | -0.09% | 3,119 |
| Apr 23, 2026 | 78.00 | 80.00 | 77.05 | 77.60 | 77.60 | 0.13% | 2,655 |
| Apr 22, 2026 | 79.95 | 79.95 | 77.50 | 77.50 | 77.50 | 0.43% | 4,587 |
| Apr 21, 2026 | 80.01 | 81.99 | 77.01 | 77.17 | 77.17 | -3.79% | 4,648 |
| Apr 20, 2026 | 83.90 | 83.90 | 77.00 | 80.21 | 80.21 | 0.33% | 4,889 |
| Apr 17, 2026 | 82.89 | 82.89 | 77.80 | 79.95 | 79.95 | -0.57% | 6,882 |
| Apr 16, 2026 | 78.00 | 80.49 | 76.60 | 80.41 | 80.41 | 2.97% | 11,121 |
| Apr 15, 2026 | 76.00 | 84.70 | 75.00 | 78.09 | 78.09 | 1.42% | 52,939 |
| Apr 14, 2026 | 79.99 | 79.99 | 75.35 | 77.00 | 77.00 | 1.72% | 1,971 |
| Apr 13, 2026 | 82.93 | 82.93 | 73.26 | 75.70 | 75.70 | -4.03% | 652 |
| Apr 10, 2026 | 80.49 | 82.00 | 78.05 | 78.88 | 78.88 | 1.74% | 4,617 |
| Apr 9, 2026 | 80.84 | 81.00 | 77.00 | 77.53 | 77.53 | -4.09% | 1,511 |
| Apr 8, 2026 | 77.00 | 82.99 | 77.00 | 80.84 | 80.84 | 6.66% | 7,556 |
| Apr 7, 2026 | 75.00 | 75.99 | 70.03 | 75.79 | 75.79 | 2.72% | 789 |
| Apr 6, 2026 | 67.63 | 73.80 | 67.55 | 73.78 | 73.78 | 4.27% | 1,587 |
| Apr 3, 2026 | 73.98 | 73.98 | 66.20 | 70.76 | 70.76 | -1.43% | 2,246 |
| Apr 2, 2026 | 74.99 | 74.99 | 68.15 | 71.79 | 71.79 | - | 355 |
| Apr 1, 2026 | 73.94 | 74.99 | 70.50 | 71.79 | 71.79 | 2.56% | 375 |
| Mar 31, 2026 | 68.45 | 73.97 | 63.01 | 70.00 | 70.00 | 2.20% | 1,703 |
| Mar 30, 2026 | 75.90 | 78.00 | 68.00 | 68.49 | 68.49 | -9.27% | 8,212 |
| Mar 27, 2026 | 76.99 | 76.99 | 72.02 | 75.49 | 75.49 | 1.85% | 1,921 |
| Mar 26, 2026 | 74.99 | 75.00 | 72.31 | 74.12 | 74.12 | -1.30% | 852 |
| Mar 25, 2026 | 74.99 | 75.90 | 73.30 | 75.10 | 75.10 | 0.33% | 4,493 |
| Mar 24, 2026 | 74.89 | 78.00 | 73.03 | 74.85 | 74.85 | 0.65% | 4,626 |
| Mar 19, 2026 | 71.50 | 75.00 | 71.02 | 74.37 | 74.37 | 2.62% | 5,980 |
| Mar 18, 2026 | 71.00 | 74.98 | 71.00 | 72.47 | 72.47 | 3.40% | 636 |
| Mar 17, 2026 | 74.99 | 74.99 | 70.00 | 70.09 | 70.09 | -6.30% | 1,484 |
| Mar 16, 2026 | 72.99 | 75.00 | 72.99 | 74.80 | 74.80 | 6.10% | 800 |
| Mar 13, 2026 | 73.00 | 73.00 | 71.50 | 70.50 | 70.50 | - | 9 |
| Mar 12, 2026 | 77.00 | 79.00 | 70.50 | 70.50 | 70.50 | -8.99% | 5,656 |
| Mar 11, 2026 | 75.99 | 77.77 | 75.97 | 77.46 | 77.46 | 2.99% | 1,546 |
| Mar 10, 2026 | 75.00 | 77.56 | 73.00 | 75.21 | 75.21 | 6.67% | 3,550 |
| Mar 9, 2026 | 75.11 | 75.11 | 67.05 | 70.51 | 70.51 | -5.36% | 1,225 |
| Mar 6, 2026 | 74.99 | 74.99 | 72.00 | 74.50 | 74.50 | -0.04% | 681 |
| Mar 5, 2026 | 71.11 | 74.84 | 71.11 | 74.53 | 74.53 | 5.79% | 2,252 |