Leiner Pak Gelatine Limited (PSX:LPGL)
Pakistan · Delayed Price · Currency is PKR 68.03
-1.86 (-2.66%)
At close: Oct 19, 2026
Leiner Pak Gelatine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 69.90 | 70.29 | 67.50 | 68.03 | 68.03 | -2.66% | 2,332 |
| Oct 16, 2026 | 70.88 | 70.88 | 66.70 | 69.89 | 69.89 | -0.03% | 1,097 |
| Oct 15, 2026 | 70.40 | 70.88 | 67.51 | 69.91 | 69.91 | 0.71% | 2,145 |
| Oct 14, 2026 | 67.01 | 69.89 | 66.00 | 69.42 | 69.42 | 1.25% | 1,832 |
| Oct 13, 2026 | 69.00 | 69.99 | 67.11 | 68.56 | 68.56 | -1.66% | 8,867 |
| Oct 12, 2026 | 76.00 | 76.00 | 66.02 | 69.72 | 69.72 | -3.97% | 45,536 |
| Oct 9, 2026 | 67.49 | 72.60 | 67.49 | 72.60 | 72.60 | 10.00% | 43,141 |
| Oct 8, 2026 | 68.89 | 68.89 | 65.37 | 66.00 | 66.00 | 1.03% | 4,053 |
| Oct 7, 2026 | 68.98 | 68.99 | 64.00 | 65.33 | 65.33 | -3.46% | 13,658 |
| Oct 6, 2026 | 67.37 | 70.00 | 65.21 | 67.67 | 67.67 | 0.45% | 3,288 |
| Oct 5, 2026 | 71.79 | 71.79 | 63.20 | 67.37 | 67.37 | -3.62% | 3,625 |
| Oct 2, 2026 | 71.88 | 71.88 | 67.10 | 69.90 | 69.90 | 0.11% | 1,041 |
| Oct 1, 2026 | 70.01 | 71.98 | 69.10 | 69.82 | 69.82 | -2.72% | 3,644 |
| Sep 30, 2026 | 69.81 | 72.10 | 69.80 | 71.77 | 71.77 | 1.24% | 2,704 |
| Sep 29, 2026 | 71.16 | 71.80 | 70.11 | 70.89 | 70.89 | -1.27% | 5,100 |
| Sep 28, 2026 | 71.69 | 71.90 | 69.20 | 71.80 | 71.80 | 3.56% | 2,379 |
| Sep 25, 2026 | 72.89 | 73.00 | 63.00 | 69.33 | 69.33 | -0.96% | 12,988 |
| Sep 24, 2026 | 72.62 | 72.99 | 69.99 | 70.00 | 70.00 | -3.11% | 13,661 |
| Sep 23, 2026 | 72.00 | 73.45 | 72.00 | 72.25 | 72.25 | 0.26% | 10,769 |
| Sep 22, 2026 | 71.99 | 72.90 | 70.15 | 72.06 | 72.06 | 2.78% | 10,999 |
| Sep 21, 2026 | 72.06 | 73.55 | 70.00 | 70.11 | 70.11 | -2.71% | 16,447 |
| Sep 18, 2026 | 72.99 | 72.99 | 69.41 | 72.06 | 72.06 | 1.34% | 55,154 |
| Sep 17, 2026 | 73.98 | 76.00 | 70.50 | 71.11 | 71.11 | -0.63% | 37,058 |
| Sep 16, 2026 | 75.00 | 78.90 | 71.11 | 71.56 | 71.56 | -8.79% | 42,662 |
| Sep 15, 2026 | 81.88 | 81.88 | 76.00 | 78.46 | 78.46 | 0.38% | 6,995 |
| Sep 14, 2026 | 82.00 | 84.01 | 76.50 | 78.16 | 78.16 | -4.47% | 12,608 |
| Sep 11, 2026 | 87.01 | 87.01 | 78.70 | 81.82 | 81.82 | -5.95% | 39,103 |
| Sep 10, 2026 | 87.20 | 91.44 | 87.00 | 87.00 | 87.00 | -2.80% | 16,171 |
| Sep 9, 2026 | 90.00 | 91.00 | 88.90 | 89.51 | 89.51 | -0.13% | 9,078 |
| Sep 8, 2026 | 92.89 | 92.89 | 89.01 | 89.63 | 89.63 | -1.78% | 4,329 |
| Sep 7, 2026 | 91.44 | 92.00 | 90.76 | 91.25 | 91.25 | -0.20% | 3,048 |
| Sep 4, 2026 | 92.26 | 94.99 | 90.25 | 91.43 | 91.43 | -0.68% | 13,610 |
| Sep 3, 2026 | 90.17 | 95.99 | 90.17 | 92.06 | 92.06 | 0.68% | 5,788 |
| Sep 2, 2026 | 95.99 | 95.99 | 91.00 | 91.44 | 91.44 | -2.39% | 7,953 |
| Sep 1, 2026 | 96.00 | 96.40 | 92.00 | 93.68 | 93.68 | -3.23% | 12,081 |
| Aug 31, 2026 | 95.70 | 102.09 | 95.70 | 96.81 | 96.81 | -1.31% | 1,113 |
| Aug 28, 2026 | 96.99 | 99.00 | 96.98 | 98.10 | 98.10 | -1.54% | 11,880 |
| Aug 27, 2026 | 102.95 | 102.95 | 96.30 | 99.63 | 99.63 | -1.06% | 6,274 |
| Aug 25, 2026 | 103.12 | 103.12 | 99.20 | 100.70 | 100.70 | 0.62% | 18,242 |
| Aug 24, 2026 | 100.00 | 105.00 | 98.00 | 100.08 | 100.08 | -1.66% | 5,569 |
| Aug 21, 2026 | 105.00 | 105.95 | 97.30 | 101.77 | 101.77 | -2.03% | 18,673 |
| Aug 20, 2026 | 98.59 | 106.30 | 90.26 | 103.88 | 103.88 | 5.37% | 194,578 |
| Aug 19, 2026 | 97.00 | 100.80 | 91.00 | 98.59 | 98.59 | 4.09% | 31,103 |
| Aug 18, 2026 | 90.01 | 98.98 | 90.00 | 94.72 | 94.72 | 5.21% | 40,615 |
| Aug 17, 2026 | 91.00 | 92.00 | 90.01 | 90.03 | 90.03 | -1.78% | 5,289 |
| Aug 13, 2026 | 92.89 | 92.89 | 88.89 | 91.66 | 91.66 | 1.42% | 3,416 |
| Aug 12, 2026 | 92.99 | 92.99 | 92.92 | 90.38 | 90.38 | - | 10 |
| Aug 11, 2026 | 93.00 | 93.00 | 90.15 | 90.38 | 90.38 | -1.36% | 1,973 |
| Aug 10, 2026 | 91.21 | 93.49 | 91.21 | 91.63 | 91.63 | 0.54% | 448 |
| Aug 7, 2026 | 90.56 | 93.49 | 90.56 | 91.14 | 91.14 | -0.42% | 1,787 |