Pak-Gulf Leasing Company Limited (PSX:PGLC)
Pakistan · Delayed Price · Currency is PKR 15.21
-0.10 (-0.65%)
At close: Nov 28, 2025
Pak-Gulf Leasing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 17.20 | 17.90 | 15.60 | 17.12 | 17.12 | -0.29% | 23,025 |
| Oct 9, 2025 | 17.98 | 17.98 | 17.00 | 17.17 | 17.17 | 0.64% | 30,246 |
| Oct 8, 2025 | 17.50 | 17.50 | 17.02 | 17.06 | 17.06 | -0.93% | 40,251 |
| Oct 7, 2025 | 18.00 | 18.00 | 17.20 | 17.22 | 17.22 | -0.75% | 19,156 |
| Oct 6, 2025 | 18.00 | 18.00 | 17.30 | 17.35 | 17.35 | 0.29% | 8,941 |
| Oct 3, 2025 | 17.65 | 19.60 | 17.20 | 17.30 | 17.30 | -2.97% | 47,489 |
| Oct 2, 2025 | 18.00 | 18.00 | 17.65 | 17.83 | 17.83 | -0.22% | 13,061 |
| Oct 1, 2025 | 18.37 | 18.38 | 17.00 | 17.87 | 17.87 | 0.90% | 28,979 |
| Sep 30, 2025 | 18.02 | 18.44 | 17.50 | 17.71 | 17.71 | -2.05% | 82,127 |
| Sep 29, 2025 | 18.30 | 18.36 | 18.05 | 18.08 | 18.08 | -1.20% | 10,356 |
| Sep 26, 2025 | 18.22 | 18.33 | 18.00 | 18.30 | 18.30 | 0.49% | 51,509 |
| Sep 25, 2025 | 18.35 | 18.60 | 18.20 | 18.21 | 18.21 | - | 37,863 |
| Sep 24, 2025 | 18.50 | 18.99 | 18.15 | 18.21 | 18.21 | -1.57% | 24,915 |
| Sep 23, 2025 | 18.22 | 18.53 | 18.22 | 18.50 | 18.50 | 1.82% | 7,872 |
| Sep 22, 2025 | 18.59 | 18.61 | 18.00 | 18.17 | 18.17 | -2.26% | 85,282 |