Pak-Gulf Leasing Company Limited (PSX:PGLC)
Pakistan · Delayed Price · Currency is PKR 16.26
-0.64 (-3.79%)
At close: Sep 29, 2026
Pak-Gulf Leasing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 17.00 | 17.00 | 16.26 | 16.90 | 16.90 | -0.59% | 4,763 |
| Sep 25, 2026 | 16.99 | 17.00 | 16.51 | 17.00 | 17.00 | 2.97% | 4,455 |
| Sep 24, 2026 | 16.54 | 16.98 | 16.50 | 16.51 | 16.51 | -0.18% | 5,287 |
| Sep 23, 2026 | 16.60 | 17.21 | 16.51 | 16.54 | 16.54 | -0.18% | 3,359 |
| Sep 22, 2026 | 16.51 | 17.46 | 16.51 | 16.57 | 16.57 | -2.87% | 5,461 |
| Sep 21, 2026 | 16.51 | 17.19 | 16.51 | 17.06 | 17.06 | 2.40% | 1,376 |
| Sep 18, 2026 | 17.48 | 17.49 | 16.61 | 16.66 | 16.66 | -3.20% | 2,004 |
| Sep 17, 2026 | 16.38 | 17.49 | 15.91 | 17.21 | 17.21 | 8.10% | 27,619 |
| Sep 16, 2026 | 16.69 | 16.69 | 15.85 | 15.92 | 15.92 | -2.45% | 667 |
| Sep 15, 2026 | 16.89 | 16.89 | 15.77 | 16.32 | 16.32 | 3.49% | 15,938 |
| Sep 14, 2026 | 16.25 | 17.00 | 15.76 | 15.77 | 15.77 | -3.37% | 15,351 |
| Sep 11, 2026 | 16.75 | 17.00 | 16.30 | 16.32 | 16.32 | -1.69% | 3,703 |
| Sep 10, 2026 | 17.30 | 17.90 | 16.51 | 16.60 | 16.60 | -4.05% | 15,687 |
| Sep 9, 2026 | 17.98 | 18.49 | 17.01 | 17.30 | 17.30 | -1.09% | 71,844 |
| Sep 8, 2026 | 18.00 | 18.79 | 17.11 | 17.49 | 17.49 | -2.18% | 7,470 |
| Sep 7, 2026 | 19.00 | 19.00 | 17.85 | 17.88 | 17.88 | -5.70% | 16,510 |
| Sep 4, 2026 | 20.25 | 20.93 | 17.84 | 18.96 | 18.96 | -4.34% | 432,670 |
| Sep 3, 2026 | 18.03 | 19.82 | 18.03 | 19.82 | 19.82 | 9.99% | 200,384 |
| Sep 2, 2026 | 16.02 | 18.02 | 16.00 | 18.02 | 18.02 | 10.01% | 249,993 |
| Sep 1, 2026 | 16.06 | 16.65 | 15.78 | 16.38 | 16.38 | 1.30% | 21,398 |
| Aug 31, 2026 | 15.62 | 17.17 | 15.62 | 16.17 | 16.17 | 3.59% | 227,045 |
| Aug 28, 2026 | 15.98 | 16.00 | 15.54 | 15.61 | 15.61 | -0.83% | 13,343 |
| Aug 27, 2026 | 15.99 | 16.39 | 15.46 | 15.74 | 15.74 | -1.32% | 59,048 |
| Aug 25, 2026 | 16.75 | 16.94 | 15.77 | 15.95 | 15.95 | -8.60% | 102,753 |
| Aug 24, 2026 | 19.39 | 21.33 | 17.45 | 17.45 | 17.45 | -10.01% | 746,517 |
| Aug 21, 2026 | 19.35 | 19.39 | 16.55 | 19.39 | 19.39 | 9.98% | 349,369 |
| Aug 20, 2026 | 16.03 | 17.63 | 16.03 | 17.63 | 17.63 | 9.98% | 731,947 |
| Aug 19, 2026 | 16.55 | 16.56 | 15.50 | 16.03 | 16.03 | -2.14% | 82,060 |
| Aug 18, 2026 | 15.00 | 16.45 | 14.53 | 16.38 | 16.38 | 9.57% | 163,001 |
| Aug 17, 2026 | 14.51 | 15.10 | 14.51 | 14.95 | 14.95 | 1.84% | 5,852 |
| Aug 13, 2026 | 15.14 | 15.14 | 14.45 | 14.68 | 14.68 | -1.94% | 2,420 |
| Aug 12, 2026 | 15.19 | 15.20 | 14.60 | 14.97 | 14.97 | -1.45% | 4,472 |
| Aug 11, 2026 | 14.61 | 15.23 | 14.61 | 15.19 | 15.19 | 3.33% | 2,264 |
| Aug 10, 2026 | 15.00 | 15.00 | 14.31 | 14.70 | 14.70 | -1.08% | 19,112 |
| Aug 7, 2026 | 15.50 | 15.50 | 14.27 | 14.86 | 14.86 | -2.62% | 25,036 |
| Aug 6, 2026 | 15.51 | 15.51 | 14.86 | 15.26 | 15.26 | 1.13% | 15,895 |
| Aug 5, 2026 | 15.06 | 15.19 | 15.05 | 15.09 | 15.09 | 0.27% | 1,046 |
| Aug 4, 2026 | 15.70 | 15.70 | 15.00 | 15.05 | 15.05 | -1.44% | 4,238 |
| Aug 3, 2026 | 14.95 | 15.75 | 14.95 | 15.27 | 15.27 | -0.26% | 3,248 |
| Jul 31, 2026 | 15.10 | 15.95 | 15.10 | 15.31 | 15.31 | -0.13% | 134,344 |
| Jul 30, 2026 | 14.80 | 15.57 | 14.51 | 15.33 | 15.33 | 2.27% | 21,793 |
| Jul 29, 2026 | 15.03 | 15.21 | 14.81 | 14.99 | 14.99 | -0.27% | 11,530 |
| Jul 28, 2026 | 15.96 | 15.96 | 14.95 | 15.03 | 15.03 | -5.83% | 19,090 |
| Jul 27, 2026 | 16.10 | 17.40 | 15.00 | 15.96 | 15.96 | 0.31% | 221,006 |
| Jul 24, 2026 | 14.93 | 15.93 | 14.93 | 15.91 | 15.91 | 6.71% | 3,032 |
| Jul 23, 2026 | 15.41 | 15.75 | 14.90 | 14.91 | 14.91 | -0.93% | 28,765 |
| Jul 22, 2026 | 15.05 | 15.74 | 15.05 | 15.05 | 15.05 | -1.57% | 2,716 |
| Jul 21, 2026 | 15.85 | 15.85 | 14.90 | 15.29 | 15.29 | -0.52% | 48,898 |
| Jul 20, 2026 | 15.82 | 15.82 | 14.12 | 15.37 | 15.37 | 0.79% | 6,216 |
| Jul 17, 2026 | 14.90 | 15.39 | 14.90 | 15.25 | 15.25 | 1.53% | 11,607 |