Leiner Pak Gelatine Limited (PSX:LPGL)
Pakistan · Delayed Price · Currency is PKR 92.38
-0.61 (-0.66%)
At close: Jul 27, 2026
Leiner Pak Gelatine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 94.96 | 94.96 | 88.31 | 92.99 | 92.99 | - | 203 |
| Jul 23, 2026 | 94.46 | 94.46 | 89.00 | 92.99 | 92.99 | 0.89% | 665 |
| Jul 22, 2026 | 94.00 | 94.00 | 90.00 | 92.17 | 92.17 | 1.61% | 1,464 |
| Jul 21, 2026 | 90.10 | 94.22 | 90.09 | 90.71 | 90.71 | -1.27% | 2,868 |
| Jul 20, 2026 | 91.98 | 91.98 | 86.50 | 91.88 | 91.88 | -0.43% | 1,808 |
| Jul 17, 2026 | 94.99 | 94.99 | 92.00 | 92.28 | 92.28 | -0.52% | 334 |
| Jul 16, 2026 | 94.99 | 95.00 | 92.00 | 92.76 | 92.76 | -0.79% | 14,433 |
| Jul 15, 2026 | 94.49 | 94.49 | 92.00 | 93.50 | 93.50 | 1.29% | 1,556 |
| Jul 14, 2026 | 94.61 | 95.48 | 91.15 | 92.31 | 92.31 | -2.43% | 6,834 |
| Jul 13, 2026 | 95.49 | 96.90 | 94.50 | 94.61 | 94.61 | -0.92% | 3,980 |
| Jul 10, 2026 | 95.99 | 96.50 | 92.00 | 95.49 | 95.49 | - | 2,607 |
| Jul 9, 2026 | 95.11 | 95.99 | 95.00 | 95.49 | 95.49 | 0.90% | 2,432 |
| Jul 8, 2026 | 99.00 | 99.00 | 93.50 | 94.64 | 94.64 | -2.03% | 17,771 |
| Jul 7, 2026 | 96.10 | 99.98 | 96.10 | 96.60 | 96.60 | 0.39% | 9,188 |
| Jul 6, 2026 | 97.01 | 100.00 | 95.16 | 96.22 | 96.22 | -1.27% | 6,710 |
| Jul 3, 2026 | 98.42 | 102.50 | 96.67 | 97.46 | 97.46 | -1.08% | 8,750 |
| Jul 2, 2026 | 100.00 | 100.00 | 98.40 | 98.52 | 98.52 | -1.52% | 12,414 |
| Jul 1, 2026 | 99.72 | 101.00 | 99.50 | 100.04 | 100.04 | -0.02% | 5,938 |
| Jun 30, 2026 | 101.99 | 101.99 | 99.18 | 100.06 | 100.06 | 0.56% | 7,539 |
| Jun 29, 2026 | 100.10 | 101.98 | 99.00 | 99.50 | 99.50 | -1.24% | 19,493 |
| Jun 24, 2026 | 103.84 | 103.84 | 100.00 | 100.75 | 100.75 | 0.73% | 14,574 |
| Jun 23, 2026 | 100.01 | 103.99 | 98.66 | 100.02 | 100.02 | -0.30% | 26,162 |
| Jun 22, 2026 | 104.00 | 104.49 | 100.00 | 100.32 | 100.32 | -2.17% | 24,301 |
| Jun 19, 2026 | 114.00 | 116.67 | 99.50 | 102.54 | 102.54 | -3.32% | 470,686 |
| Jun 18, 2026 | 99.98 | 106.06 | 98.00 | 106.06 | 106.06 | 10.00% | 166,124 |
| Jun 17, 2026 | 96.51 | 99.69 | 96.41 | 96.42 | 96.42 | -1.09% | 4,761 |
| Jun 16, 2026 | 98.05 | 100.45 | 97.00 | 97.48 | 97.48 | -0.81% | 12,471 |
| Jun 15, 2026 | 101.00 | 105.95 | 97.00 | 98.28 | 98.28 | -2.04% | 35,582 |
| Jun 12, 2026 | 94.49 | 101.15 | 92.10 | 100.33 | 100.33 | 9.11% | 51,378 |
| Jun 11, 2026 | 94.90 | 94.90 | 91.36 | 91.95 | 91.95 | -2.26% | 9,257 |
| Jun 10, 2026 | 99.00 | 99.00 | 91.00 | 94.08 | 94.08 | -4.53% | 27,301 |
| Jun 9, 2026 | 103.90 | 103.99 | 97.70 | 98.54 | 98.54 | -2.32% | 33,149 |
| Jun 8, 2026 | 104.90 | 105.66 | 96.10 | 100.88 | 100.88 | 1.81% | 115,653 |
| Jun 5, 2026 | 94.00 | 99.09 | 90.08 | 99.09 | 99.09 | 10.00% | 79,109 |
| Jun 4, 2026 | 83.99 | 90.08 | 81.00 | 90.08 | 90.08 | 10.00% | 109,474 |
| Jun 3, 2026 | 84.00 | 84.00 | 80.00 | 81.89 | 81.89 | -0.34% | 6,436 |
| Jun 2, 2026 | 86.97 | 86.97 | 80.33 | 82.17 | 82.17 | -1.04% | 1,861 |
| Jun 1, 2026 | 83.00 | 87.69 | 78.25 | 83.03 | 83.03 | 2.41% | 20,076 |
| May 29, 2026 | 80.99 | 87.34 | 77.74 | 81.08 | 81.08 | 2.12% | 78,583 |
| May 25, 2026 | 79.90 | 80.00 | 74.01 | 79.40 | 79.40 | 4.79% | 17,864 |
| May 22, 2026 | 76.00 | 77.98 | 74.00 | 75.77 | 75.77 | -0.63% | 1,263 |
| May 21, 2026 | 76.99 | 81.64 | 74.10 | 76.25 | 76.25 | 2.74% | 75,535 |
| May 20, 2026 | 76.00 | 76.00 | 72.30 | 74.22 | 74.22 | 1.49% | 1,228 |
| May 19, 2026 | 70.25 | 75.99 | 70.25 | 73.13 | 73.13 | 0.55% | 4,559 |
| 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 |