Leiner Pak Gelatine Limited (PSX:LPGL)
Pakistan · Delayed Price · Currency is PKR 89.51
-0.12 (-0.13%)
At close: Sep 9, 2026
Leiner Pak Gelatine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 93.75 | 93.75 | 90.06 | 91.52 | 91.52 | 0.55% | 3,879 |
| Aug 5, 2026 | 94.40 | 94.40 | 90.11 | 91.02 | 91.02 | 0.30% | 1,861 |
| Aug 4, 2026 | 92.00 | 93.85 | 88.85 | 90.75 | 90.75 | -2.72% | 596 |
| Aug 3, 2026 | 93.89 | 93.89 | 92.00 | 93.29 | 93.29 | 1.97% | 461 |
| Jul 31, 2026 | 91.88 | 93.75 | 90.25 | 91.49 | 91.49 | -0.59% | 1,535 |
| Jul 30, 2026 | 90.22 | 93.75 | 90.00 | 92.03 | 92.03 | -1.76% | 3,155 |
| Jul 29, 2026 | 93.47 | 93.48 | 90.52 | 93.68 | 93.68 | - | 147 |
| Jul 28, 2026 | 90.56 | 94.88 | 90.55 | 93.68 | 93.68 | 1.41% | 1,292 |
| Jul 27, 2026 | 94.80 | 95.10 | 90.16 | 92.38 | 92.38 | -0.66% | 6,784 |
| 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 |