Pak-Gulf Leasing Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	13.71	14.49	13.71	14.25	14.25	1.71%	139,151
Jun 2, 2026	13.50	14.80	13.50	14.01	14.01	1.74%	1,115
Jun 1, 2026	15.00	15.00	13.55	13.77	13.77	-4.31%	5,940
May 29, 2026	15.28	15.28	14.20	14.39	14.39	0.07%	8,541
May 25, 2026	14.07	14.50	14.07	14.38	14.38	2.28%	6,708
May 22, 2026	14.01	14.70	13.81	14.06	14.06	-4.68%	14,640
May 21, 2026	13.40	15.14	13.40	14.75	14.75	6.58%	12,391
May 20, 2026	15.70	15.70	13.53	13.84	13.84	-3.82%	7,654
May 19, 2026	14.24	14.54	13.61	14.39	14.39	8.85%	4,265
May 18, 2026	14.98	14.98	13.10	13.22	13.22	-6.97%	10,568
May 15, 2026	14.99	16.00	14.03	14.21	14.21	-5.27%	22,907
May 14, 2026	15.99	16.20	14.82	15.00	15.00	-6.19%	5,040
May 13, 2026	17.16	17.16	14.30	15.99	15.99	1.46%	44,725
May 12, 2026	14.99	15.77	14.99	15.76	15.76	9.90%	122,551
May 11, 2026	13.06	14.34	13.06	14.34	14.34	9.97%	213,465
May 8, 2026	13.67	13.79	12.76	13.04	13.04	-0.53%	30,460
May 7, 2026	13.79	13.80	13.00	13.11	13.11	-1.28%	7,607
May 6, 2026	13.23	13.90	13.20	13.28	13.28	0.38%	12,897
May 5, 2026	13.49	13.49	13.10	13.23	13.23	0.99%	12,706
May 4, 2026	13.49	13.49	13.01	13.10	13.10	0.54%	19,114
Apr 30, 2026	13.03	13.54	13.00	13.03	13.03	0.08%	2,067
Apr 29, 2026	12.81	13.60	12.81	13.02	13.02	1.24%	52,838
Apr 28, 2026	13.65	13.65	12.75	12.86	12.86	-2.13%	3,726
Apr 27, 2026	12.61	13.69	12.61	13.14	13.14	0.69%	5,907
Apr 24, 2026	12.60	14.00	12.60	13.05	13.05	2.11%	4,682
Apr 23, 2026	13.99	14.00	12.50	12.78	12.78	-2.37%	11,619
Apr 22, 2026	13.21	14.10	12.97	13.09	13.09	-1.28%	4,121
Apr 21, 2026	14.50	14.50	12.96	13.26	13.26	-1.63%	12,857
Apr 20, 2026	13.35	13.59	12.95	13.48	13.48	1.28%	14,685
Apr 17, 2026	13.99	13.99	12.98	13.31	13.31	0.68%	16,622
Apr 16, 2026	13.16	13.50	13.10	13.22	13.22	0.46%	1,631
Apr 15, 2026	12.72	13.49	12.71	13.16	13.16	3.54%	14,019
Apr 14, 2026	13.66	13.66	12.50	12.71	12.71	-1.24%	25,957
Apr 13, 2026	12.00	13.58	12.00	12.87	12.87	0.70%	4,345
Apr 10, 2026	13.89	14.17	12.50	12.78	12.78	-0.78%	20,035
Apr 9, 2026	13.29	14.00	12.57	12.88	12.88	0.63%	1,857
Apr 8, 2026	12.56	13.49	12.55	12.80	12.80	1.99%	22,304
Apr 7, 2026	13.29	13.29	12.40	12.55	12.55	-0.48%	15,283
Apr 6, 2026	12.51	13.25	12.50	12.61	12.61	-4.61%	10,049
Apr 3, 2026	12.80	13.25	12.80	13.22	13.22	1.69%	2,503
Apr 2, 2026	13.60	13.60	11.61	13.00	13.00	2.93%	3,758
Apr 1, 2026	13.00	14.00	12.50	12.63	12.63	-1.41%	26,021
Mar 31, 2026	12.95	14.06	12.76	12.81	12.81	-	473
Mar 30, 2026	13.89	13.89	12.75	12.81	12.81	-6.84%	2,980
Mar 27, 2026	13.01	13.85	12.15	13.75	13.75	8.18%	3,602
Mar 26, 2026	14.65	14.65	12.36	12.71	12.71	-6.82%	38,938
Mar 25, 2026	13.30	13.70	12.51	13.64	13.64	4.44%	11,933
Mar 24, 2026	13.48	13.49	12.49	13.06	13.06	4.06%	45,717
Mar 19, 2026	12.51	12.55	12.51	12.55	12.55	-0.48%	1,357
Mar 18, 2026	12.30	12.80	12.30	12.61	12.61	1.69%	3,609