Pak-Gulf Leasing Company Limited (PSX:PGLC)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
17.71
-0.37 (-2.05%)
At close: Sep 30, 2025

Pak-Gulf Leasing Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202518.0218.4417.5017.7117.71-2.05%82,127
Sep 29, 202518.3018.3618.0518.0818.08-1.20%10,356
Sep 26, 202518.2218.3318.0018.3018.300.49%51,509
Sep 25, 202518.3518.6018.2018.2118.21-37,863
Sep 24, 202518.5018.9918.1518.2118.21-1.57%24,915
Sep 23, 202518.2218.5318.2218.5018.501.82%7,872
Sep 22, 202518.5918.6118.0018.1718.17-2.26%85,282
Sep 19, 202518.6618.6618.4518.5918.590.22%39,367
Sep 18, 202519.1519.1518.1018.5518.55-0.80%49,703
Sep 17, 202518.2518.9918.2018.7018.70-24,232
Sep 16, 202518.5919.2518.3018.7018.703.14%5,861
Sep 15, 202518.2018.7018.0218.1318.13-25,885
Sep 12, 202519.0519.0518.0018.1318.13-1.47%37,848
Sep 11, 202518.7518.7518.2018.4018.40-1.87%39,911
Sep 10, 202518.2518.9818.2518.7518.751.13%2,823
Sep 9, 202518.8818.9918.5018.5418.54-1.23%21,090
Sep 8, 202518.7119.0018.7018.7718.770.32%3,641
Sep 5, 202518.6019.5918.2018.7118.710.92%12,077
Sep 4, 202518.8718.8718.2118.5418.541.98%4,553
Sep 3, 202519.0019.0718.0018.1818.18-4.27%36,019
Sep 2, 202519.3919.3918.6918.9918.992.10%6,902
Sep 1, 202519.6019.8918.5018.6018.60-3.63%81,752
Aug 29, 202520.0020.0019.0119.3019.30-0.67%3,209
Aug 28, 202519.5520.0617.7119.4319.43-0.61%33,723
Aug 27, 202520.0820.0819.5319.5519.550.10%11,489
Aug 26, 202519.7520.0819.4219.5319.530.10%27,352
Aug 25, 202520.1920.2019.5019.5119.51-13,802
Aug 22, 202520.2420.2419.5119.5119.51-2.11%24,552
Aug 21, 202520.0020.0819.5019.9319.93-19,795
Aug 20, 202520.9520.9519.7519.9319.93-4.41%64,264
Aug 19, 202520.9221.3820.8020.8520.85-0.33%11,114
Aug 18, 202521.3721.4920.2020.9220.92-2.11%29,652
Aug 15, 202521.7022.9821.2621.3721.37-1.52%31,894
Aug 13, 202526.0026.4721.6721.7021.70-9.88%206,237
Aug 12, 202524.0824.0824.0824.0824.0810.00%121,546
Aug 11, 202519.9421.9319.8521.8921.899.78%117,680
Aug 8, 202519.9420.5019.9019.9419.942.47%12,739
Aug 7, 202519.9720.0019.3119.4619.460.83%1,554
Aug 6, 202520.4820.5018.9719.3019.30-2.43%8,275
Aug 5, 202520.0020.0019.5319.7819.78-0.70%1,751
Aug 4, 202519.9819.9819.0019.9219.92-0.55%7,861
Aug 1, 202520.2520.3019.9220.0320.031.01%1,016
Jul 31, 202520.0020.7019.8019.8319.83-1.88%2,608
Jul 30, 202520.3120.9420.0020.2120.21-0.49%1,326
Jul 29, 202520.3522.0020.2520.3120.310.64%7,797
Jul 28, 202520.3720.4520.0020.1820.18-0.10%5,016
Jul 25, 202520.2020.2019.5020.2020.202.69%12,050
Jul 24, 202520.0020.0019.6119.6719.67-0.71%6,399
Jul 23, 202520.0020.4019.8019.8119.81-1.49%6,161
Jul 22, 202520.0320.5120.0020.1120.11-1.95%6,022