Skip to main content
logo
Pak-Gulf Leasing Company Limited (PSX:PGLC)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
15.37
+0.12 (0.79%)
At close: Jul 20, 2026

Pak-Gulf Leasing Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202615.8215.8214.1215.3715.370.79%6,216
Jul 17, 202614.9015.3914.9015.2515.251.53%11,607
Jul 16, 202614.7015.5014.7015.0215.02-0.07%11,957
Jul 15, 202615.4916.1814.6015.0315.032.18%41,926
Jul 14, 202614.9116.6514.5014.7114.71-6.90%65,327
Jul 13, 202615.9315.9715.0315.8015.80-0.38%46,670
Jul 10, 202616.0016.2915.2515.8615.862.32%57,007
Jul 9, 202615.2416.0014.7015.5015.501.97%156,700
Jul 8, 202614.6416.1914.5015.2015.203.26%311,957
Jul 7, 202614.6914.8014.1314.7214.723.30%46,555
Jul 6, 202614.0514.5814.0114.2514.25-2.40%8,500
Jul 3, 202613.9514.6913.9114.6014.603.47%8,589
Jul 2, 202614.0414.3213.8114.1114.11-0.63%46,347
Jul 1, 202613.6114.8713.6114.2014.20-1.05%7,807
Jun 30, 202614.5514.5513.5014.3514.350.49%32,039
Jun 29, 202614.5314.5714.2514.2814.28-1.72%1,352
Jun 24, 202614.6914.6914.3314.5314.53-0.82%15,392
Jun 23, 202614.3014.8014.3014.6514.65-2.27%10,813
Jun 22, 202614.7015.0014.2514.9914.992.88%39,522
Jun 19, 202614.6514.6514.5514.5714.570.83%8,388
Jun 18, 202614.5314.7014.3014.4514.45-0.55%19,896
Jun 17, 202614.6515.3414.2014.5314.532.11%29,414
Jun 16, 202614.8214.8214.1714.2314.23-2.93%17,720
Jun 15, 202614.4814.9314.1214.6614.661.17%16,396
Jun 12, 202614.1614.6014.1614.4914.491.90%7,123
Jun 11, 202614.9914.9914.0014.2214.22-4.24%29,848
Jun 10, 202614.0414.9814.0414.8514.85-325
Jun 9, 202614.0815.0914.0814.8514.852.63%4,448
Jun 8, 202615.1815.1914.0614.4714.47-4.55%157,575
Jun 5, 202614.4715.1913.8515.1615.169.78%191,157
Jun 4, 202613.7014.2113.7013.8113.81-3.09%10,475
Jun 3, 202613.7114.4913.7114.2514.251.71%139,151
Jun 2, 202613.5014.8013.5014.0114.011.74%1,115
Jun 1, 202615.0015.0013.5513.7713.77-4.31%5,940
May 29, 202615.2815.2814.2014.3914.390.07%8,541
May 25, 202614.0714.5014.0714.3814.382.28%6,708
May 22, 202614.0114.7013.8114.0614.06-4.68%14,640
May 21, 202613.4015.1413.4014.7514.756.58%12,391
May 20, 202615.7015.7013.5313.8413.84-3.82%7,654
May 19, 202614.2414.5413.6114.3914.398.85%4,265
May 18, 202614.9814.9813.1013.2213.22-6.97%10,568
May 15, 202614.9916.0014.0314.2114.21-5.27%22,907
May 14, 202615.9916.2014.8215.0015.00-6.19%5,040
May 13, 202617.1617.1614.3015.9915.991.46%44,725
May 12, 202614.9915.7714.9915.7615.769.90%122,551
May 11, 202613.0614.3413.0614.3414.349.97%213,465
May 8, 202613.6713.7912.7613.0413.04-0.53%30,460
May 7, 202613.7913.8013.0013.1113.11-1.28%7,607
May 6, 202613.2313.9013.2013.2813.280.38%12,897
May 5, 202613.4913.4913.1013.2313.230.99%12,706