Pak-Gulf Leasing Company Limited (PSX:PGLC)
Pakistan · Delayed Price · Currency is PKR 15.76
+1.42 (9.90%)
At close: May 12, 2026
Pak-Gulf Leasing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 13.40 | 13.40 | 11.85 | 12.40 | 12.40 | -4.76% | 2,032 |
| Mar 16, 2026 | 13.01 | 14.44 | 12.09 | 13.02 | 13.02 | -0.84% | 2,599 |
| Mar 13, 2026 | 14.19 | 14.19 | 14.19 | 13.13 | 13.13 | - | 1 |
| Mar 12, 2026 | 14.00 | 14.49 | 13.07 | 13.13 | 13.13 | -6.21% | 2,625 |
| Mar 11, 2026 | 13.86 | 14.30 | 13.01 | 14.00 | 14.00 | 1.01% | 4,670 |
| Mar 10, 2026 | 14.25 | 14.25 | 11.67 | 13.86 | 13.86 | 7.03% | 1,247 |
| Mar 9, 2026 | 12.00 | 13.53 | 11.07 | 12.95 | 12.95 | 5.28% | 8,311 |
| Mar 6, 2026 | 13.05 | 13.50 | 12.21 | 12.30 | 12.30 | -9.09% | 1,287 |
| Mar 5, 2026 | 13.75 | 13.75 | 13.01 | 13.53 | 13.53 | 3.76% | 4,531 |
| Mar 4, 2026 | 12.98 | 14.00 | 11.97 | 13.04 | 13.04 | 0.54% | 3,374 |
| Mar 3, 2026 | 11.50 | 13.42 | 11.50 | 12.97 | 12.97 | 6.14% | 14,969 |
| Mar 2, 2026 | 13.90 | 13.90 | 12.22 | 12.22 | 12.22 | -10.01% | 6,502 |
| Feb 27, 2026 | 14.59 | 14.59 | 13.50 | 13.58 | 13.58 | 0.15% | 12,894 |
| Feb 26, 2026 | 13.61 | 14.79 | 13.54 | 13.56 | 13.56 | -9.84% | 13,527 |