Pak-Gulf Leasing Company Limited (PSX:PGLC)
Pakistan · Delayed Price · Currency is PKR 15.69
+0.39 (2.55%)
At close: Jan 21, 2026
Pak-Gulf Leasing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 15.79 | 16.50 | 15.30 | 15.69 | 15.69 | 2.55% | 14,272 |
| Jan 20, 2026 | 15.75 | 15.80 | 15.30 | 15.30 | 15.30 | -1.80% | 14,465 |
| Jan 19, 2026 | 15.99 | 16.19 | 15.22 | 15.58 | 15.58 | 0.19% | 6,785 |
| Jan 16, 2026 | 15.51 | 16.49 | 15.50 | 15.55 | 15.55 | 0.26% | 14,302 |
| Jan 15, 2026 | 16.70 | 16.70 | 15.50 | 15.51 | 15.51 | -5.60% | 2,404 |
| Jan 14, 2026 | 16.70 | 16.70 | 16.00 | 16.43 | 16.43 | 0.37% | 8,439 |
| Jan 13, 2026 | 15.75 | 16.43 | 15.75 | 16.37 | 16.37 | 3.87% | 45,777 |
| Jan 12, 2026 | 15.99 | 16.39 | 15.65 | 15.76 | 15.76 | 0.25% | 2,159 |
| Jan 9, 2026 | 15.84 | 17.39 | 15.50 | 15.72 | 15.72 | -0.82% | 15,686 |
| Jan 8, 2026 | 15.58 | 16.25 | 15.45 | 15.85 | 15.85 | 1.73% | 12,025 |
| Jan 7, 2026 | 15.45 | 15.60 | 15.33 | 15.58 | 15.58 | 1.50% | 64,322 |
| Jan 6, 2026 | 15.49 | 15.59 | 15.06 | 15.35 | 15.35 | -0.20% | 68,724 |
| Jan 5, 2026 | 15.15 | 15.49 | 15.15 | 15.38 | 15.38 | 1.52% | 3,670 |
| Jan 2, 2026 | 15.21 | 15.50 | 15.06 | 15.15 | 15.15 | 0.26% | 8,119 |
| Jan 1, 2026 | 15.20 | 15.54 | 15.06 | 15.11 | 15.11 | -1.88% | 114,870 |
| Dec 31, 2025 | 15.59 | 15.59 | 15.05 | 15.40 | 15.40 | -0.32% | 32,539 |
| Dec 30, 2025 | 15.11 | 15.60 | 15.00 | 15.45 | 15.45 | -1.21% | 54,807 |
| Dec 29, 2025 | 15.96 | 15.96 | 15.06 | 15.64 | 15.64 | 2.89% | 5,844 |
| Dec 26, 2025 | 15.90 | 16.00 | 15.20 | 15.20 | 15.20 | -0.52% | 14,292 |
| Dec 24, 2025 | 16.00 | 16.00 | 15.20 | 15.28 | 15.28 | -0.52% | 9,883 |
| Dec 23, 2025 | 15.05 | 15.50 | 15.05 | 15.36 | 15.36 | 0.99% | 21,435 |
| Dec 22, 2025 | 15.01 | 15.85 | 15.01 | 15.21 | 15.21 | 0.26% | 19,428 |
| 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 |