Pak-Gulf Leasing Company Limited (PSX:PGLC)
Pakistan · Delayed Price · Currency is PKR 15.17
-0.73 (-4.59%)
At close: Dec 19, 2025
Pak-Gulf Leasing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 15.47 | 16.09 | 15.02 | 15.17 | 15.17 | -4.59% | 41,535 |
| Dec 18, 2025 | 15.78 | 15.99 | 15.45 | 15.90 | 15.90 | -0.75% | 32,174 |
| Dec 17, 2025 | 16.00 | 16.10 | 15.75 | 16.02 | 16.02 | 0.12% | 7,413 |
| Dec 16, 2025 | 16.70 | 16.70 | 16.00 | 16.00 | 16.00 | -0.93% | 10,843 |
| Dec 15, 2025 | 15.87 | 16.47 | 15.87 | 16.15 | 16.15 | 1.83% | 11,760 |
| Dec 12, 2025 | 16.50 | 17.99 | 15.72 | 15.86 | 15.86 | -3.88% | 22,296 |
| Dec 11, 2025 | 17.14 | 17.14 | 15.86 | 16.50 | 16.50 | 0.79% | 64,334 |
| Dec 10, 2025 | 17.30 | 17.30 | 16.25 | 16.37 | 16.37 | -2.56% | 33,154 |
| Dec 9, 2025 | 17.89 | 17.89 | 16.00 | 16.80 | 16.80 | -1.87% | 44,137 |
| Dec 8, 2025 | 16.50 | 17.95 | 16.32 | 17.12 | 17.12 | 4.90% | 101,132 |
| Dec 5, 2025 | 16.30 | 16.59 | 16.11 | 16.32 | 16.32 | 3.29% | 25,965 |
| Dec 4, 2025 | 16.99 | 16.99 | 15.80 | 15.80 | 15.80 | -1.80% | 43,000 |
| Dec 3, 2025 | 15.60 | 17.15 | 15.60 | 16.09 | 16.09 | 3.21% | 518,536 |
| Dec 2, 2025 | 15.56 | 15.60 | 15.25 | 15.59 | 15.59 | 0.19% | 16,075 |
| Dec 1, 2025 | 15.50 | 15.57 | 15.00 | 15.56 | 15.56 | 2.30% | 13,202 |
| Nov 28, 2025 | 15.09 | 15.80 | 15.09 | 15.21 | 15.21 | -0.65% | 3,711 |
| Nov 27, 2025 | 15.32 | 15.60 | 15.05 | 15.31 | 15.31 | 1.12% | 5,141 |
| Nov 26, 2025 | 15.60 | 15.69 | 15.00 | 15.14 | 15.14 | -2.95% | 15,117 |
| Nov 25, 2025 | 15.60 | 15.60 | 15.15 | 15.60 | 15.60 | 1.76% | 31,894 |
| Nov 24, 2025 | 15.55 | 15.55 | 15.02 | 15.33 | 15.33 | -1.41% | 3,255 |
| Nov 21, 2025 | 15.89 | 15.89 | 15.01 | 15.55 | 15.55 | - | 463 |
| Nov 20, 2025 | 15.00 | 15.55 | 15.00 | 15.55 | 15.55 | 0.84% | 76,911 |
| Nov 19, 2025 | 15.60 | 15.60 | 15.30 | 15.42 | 15.42 | 1.98% | 9,376 |
| Nov 18, 2025 | 15.95 | 15.95 | 15.00 | 15.12 | 15.12 | -0.79% | 8,894 |
| Nov 17, 2025 | 15.53 | 16.00 | 14.61 | 15.24 | 15.24 | -1.87% | 11,699 |
| Nov 14, 2025 | 15.30 | 16.00 | 13.90 | 15.53 | 15.53 | 0.91% | 4,505 |
| Nov 13, 2025 | 16.49 | 16.49 | 14.40 | 15.39 | 15.39 | -0.65% | 72,151 |
| Nov 12, 2025 | 16.00 | 16.55 | 15.25 | 15.49 | 15.49 | -4.91% | 33,099 |
| Nov 11, 2025 | 16.40 | 17.63 | 15.00 | 16.29 | 16.29 | 1.62% | 550,895 |
| Nov 10, 2025 | 16.49 | 16.50 | 15.78 | 16.03 | 16.03 | 0.56% | 6,864 |
| Nov 7, 2025 | 16.50 | 17.90 | 15.80 | 15.94 | 15.94 | -2.69% | 18,304 |
| Nov 6, 2025 | 16.49 | 16.49 | 15.20 | 16.38 | 16.38 | 1.87% | 25,907 |
| Nov 5, 2025 | 16.50 | 16.50 | 15.30 | 16.08 | 16.08 | -3.13% | 6,232 |
| Nov 4, 2025 | 16.80 | 16.80 | 16.60 | 16.60 | 16.60 | 3.43% | 4,101 |
| Nov 3, 2025 | 16.90 | 16.90 | 16.00 | 16.05 | 16.05 | -5.03% | 9,405 |
| Oct 31, 2025 | 16.39 | 18.00 | 16.31 | 16.90 | 16.90 | 3.11% | 2,829 |
| Oct 30, 2025 | 17.19 | 17.19 | 16.00 | 16.39 | 16.39 | -2.09% | 5,399 |
| Oct 29, 2025 | 17.20 | 17.20 | 16.12 | 16.74 | 16.74 | - | 2,532 |
| Oct 28, 2025 | 16.00 | 17.19 | 16.00 | 16.74 | 16.74 | -1.53% | 5,030 |
| Oct 27, 2025 | 17.30 | 17.30 | 16.31 | 17.00 | 17.00 | -1.73% | 3,475 |
| Oct 24, 2025 | 17.01 | 17.30 | 16.50 | 17.30 | 17.30 | 1.76% | 2,550 |
| Oct 23, 2025 | 17.05 | 17.11 | 17.00 | 17.00 | 17.00 | - | 7,437 |
| Oct 22, 2025 | 17.19 | 17.19 | 17.00 | 17.00 | 17.00 | -0.29% | 45,310 |
| Oct 21, 2025 | 17.18 | 17.18 | 17.00 | 17.05 | 17.05 | -0.06% | 12,479 |
| Oct 20, 2025 | 17.27 | 17.27 | 17.00 | 17.06 | 17.06 | -1.22% | 22,356 |
| Oct 17, 2025 | 17.03 | 17.29 | 17.02 | 17.27 | 17.27 | -0.35% | 26,974 |
| Oct 16, 2025 | 17.00 | 17.40 | 17.00 | 17.33 | 17.33 | 0.23% | 26,917 |
| Oct 15, 2025 | 17.29 | 17.29 | 16.50 | 17.29 | 17.29 | 0.76% | 22,333 |
| Oct 14, 2025 | 17.30 | 17.30 | 15.41 | 17.16 | 17.16 | 0.47% | 8,073 |
| Oct 13, 2025 | 17.19 | 17.19 | 16.10 | 17.08 | 17.08 | -0.23% | 8,455 |