Pak-Gulf Leasing Company Limited (PSX:PGLC)
Pakistan · Delayed Price · Currency is PKR 19.83
-0.38 (-1.88%)
At close: Jul 31, 2025
Pak-Gulf Leasing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.25 | 20.30 | 19.92 | 20.03 | 20.03 | 1.01% | 1,016 |
| Jul 31, 2025 | 20.00 | 20.70 | 19.80 | 19.83 | 19.83 | -1.88% | 2,608 |
| Jul 30, 2025 | 20.31 | 20.94 | 20.00 | 20.21 | 20.21 | -0.49% | 1,326 |
| Jul 29, 2025 | 20.35 | 22.00 | 20.25 | 20.31 | 20.31 | 0.64% | 7,797 |
| Jul 28, 2025 | 20.37 | 20.45 | 20.00 | 20.18 | 20.18 | -0.10% | 5,016 |
| Jul 25, 2025 | 20.20 | 20.20 | 19.50 | 20.20 | 20.20 | 2.69% | 12,050 |
| Jul 24, 2025 | 20.00 | 20.00 | 19.61 | 19.67 | 19.67 | -0.71% | 6,399 |
| Jul 23, 2025 | 20.00 | 20.40 | 19.80 | 19.81 | 19.81 | -1.49% | 6,161 |
| Jul 22, 2025 | 20.03 | 20.51 | 20.00 | 20.11 | 20.11 | -1.95% | 6,022 |
| Jul 21, 2025 | 20.00 | 20.60 | 19.50 | 20.51 | 20.51 | 2.55% | 14,244 |
| Jul 18, 2025 | 20.05 | 20.79 | 20.00 | 20.00 | 20.00 | -0.15% | 31,017 |
| Jul 17, 2025 | 20.00 | 20.71 | 19.96 | 20.03 | 20.03 | -1.57% | 4,655 |
| Jul 16, 2025 | 20.40 | 21.00 | 20.00 | 20.35 | 20.35 | 1.60% | 14,700 |
| Jul 15, 2025 | 20.45 | 20.46 | 19.90 | 20.03 | 20.03 | -1.91% | 4,241 |
| Jul 14, 2025 | 20.47 | 20.47 | 20.02 | 20.42 | 20.42 | -0.24% | 3,547 |
| Jul 11, 2025 | 19.86 | 20.49 | 19.86 | 20.47 | 20.47 | 2.92% | 5,207 |
| Jul 10, 2025 | 19.90 | 20.55 | 19.85 | 19.89 | 19.89 | -0.85% | 5,640 |
| Jul 9, 2025 | 19.82 | 20.40 | 19.81 | 20.06 | 20.06 | -1.38% | 2,407 |
| Jul 8, 2025 | 20.11 | 20.49 | 19.80 | 20.34 | 20.34 | -0.78% | 15,628 |
| Jul 7, 2025 | 20.13 | 20.90 | 20.00 | 20.50 | 20.50 | 1.84% | 9,370 |
| Jul 4, 2025 | 22.48 | 22.48 | 20.00 | 20.13 | 20.13 | -5.49% | 36,716 |
| Jul 3, 2025 | 21.79 | 21.80 | 21.21 | 21.30 | 21.30 | 2.40% | 12,763 |
| Jul 2, 2025 | 21.93 | 21.93 | 20.75 | 20.80 | 20.80 | 0.39% | 6,938 |
| Jul 1, 2025 | 21.89 | 21.90 | 20.30 | 20.72 | 20.72 | 3.55% | 2,557 |
| Jun 30, 2025 | 22.32 | 22.32 | 19.14 | 20.01 | 20.01 | -5.88% | 4,584 |
| Jun 27, 2025 | 22.39 | 22.49 | 19.75 | 21.26 | 21.26 | 0.85% | 1,367 |
| Jun 26, 2025 | 22.99 | 23.00 | 20.06 | 21.08 | 21.08 | -4.18% | 5,998 |
| Jun 25, 2025 | 21.55 | 22.61 | 21.51 | 22.00 | 22.00 | -6.18% | 6,799 |
| Jun 24, 2025 | 23.98 | 23.98 | 20.07 | 23.45 | 23.45 | 7.57% | 1,022 |
| Jun 23, 2025 | 21.99 | 22.00 | 21.99 | 21.80 | 21.80 | - | 61 |
| Jun 19, 2025 | 21.51 | 22.98 | 21.00 | 21.80 | 21.80 | -4.01% | 2,622 |
| Jun 18, 2025 | 21.85 | 22.71 | 21.50 | 22.71 | 22.71 | -1.05% | 3,265 |
| Jun 17, 2025 | 23.49 | 23.50 | 21.81 | 22.95 | 22.95 | 0.92% | 835 |
| Jun 16, 2025 | 22.30 | 22.99 | 22.01 | 22.74 | 22.74 | 3.32% | 2,238 |
| Jun 13, 2025 | 20.27 | 23.97 | 20.27 | 22.01 | 22.01 | -2.18% | 2,352 |
| Jun 12, 2025 | 22.96 | 22.97 | 22.10 | 22.50 | 22.50 | -0.44% | 4,800 |
| Jun 11, 2025 | 22.99 | 22.99 | 22.60 | 22.60 | 22.60 | 0.09% | 1,437 |
| Jun 10, 2025 | 22.20 | 22.70 | 22.10 | 22.58 | 22.58 | 0.80% | 18,395 |
| Jun 5, 2025 | 21.87 | 22.70 | 21.87 | 22.40 | 22.40 | - | 421 |
| Jun 4, 2025 | 22.01 | 22.49 | 22.00 | 22.40 | 22.40 | 1.22% | 13,454 |
| Jun 3, 2025 | 22.97 | 23.80 | 22.02 | 22.13 | 22.13 | -0.09% | 15,021 |
| Jun 2, 2025 | 23.24 | 23.35 | 21.51 | 22.15 | 22.15 | 4.33% | 69,811 |
| May 30, 2025 | 21.80 | 21.80 | 20.77 | 21.23 | 21.23 | 2.31% | 1,306 |
| May 29, 2025 | 20.80 | 22.02 | 20.51 | 20.75 | 20.75 | 3.65% | 3,931 |
| May 27, 2025 | 20.48 | 20.48 | 19.11 | 20.02 | 20.02 | 0.70% | 5,807 |
| May 26, 2025 | 21.00 | 21.00 | 19.87 | 19.88 | 19.88 | -3.02% | 4,419 |
| May 23, 2025 | 22.00 | 22.00 | 20.50 | 20.50 | 20.50 | -1.35% | 4,623 |
| May 22, 2025 | 20.06 | 21.79 | 19.51 | 20.78 | 20.78 | -2.17% | 11,285 |
| May 21, 2025 | 20.63 | 21.25 | 20.02 | 21.24 | 21.24 | 2.96% | 1,134 |
| May 20, 2025 | 23.14 | 23.14 | 20.50 | 20.63 | 20.63 | -1.95% | 9,264 |