Pak-Gulf Leasing Company Limited (PSX:PGLC)
Pakistan · Delayed Price · Currency is PKR 17.63
+1.60 (9.98%)
At close: Aug 20, 2026
Pak-Gulf Leasing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 14.70 | 15.50 | 14.70 | 15.02 | 15.02 | -0.07% | 11,957 |
| Jul 15, 2026 | 15.49 | 16.18 | 14.60 | 15.03 | 15.03 | 2.18% | 41,926 |
| Jul 14, 2026 | 14.91 | 16.65 | 14.50 | 14.71 | 14.71 | -6.90% | 65,327 |
| Jul 13, 2026 | 15.93 | 15.97 | 15.03 | 15.80 | 15.80 | -0.38% | 46,670 |
| Jul 10, 2026 | 16.00 | 16.29 | 15.25 | 15.86 | 15.86 | 2.32% | 57,007 |
| Jul 9, 2026 | 15.24 | 16.00 | 14.70 | 15.50 | 15.50 | 1.97% | 156,700 |
| Jul 8, 2026 | 14.64 | 16.19 | 14.50 | 15.20 | 15.20 | 3.26% | 311,957 |
| Jul 7, 2026 | 14.69 | 14.80 | 14.13 | 14.72 | 14.72 | 3.30% | 46,555 |
| Jul 6, 2026 | 14.05 | 14.58 | 14.01 | 14.25 | 14.25 | -2.40% | 8,500 |
| Jul 3, 2026 | 13.95 | 14.69 | 13.91 | 14.60 | 14.60 | 3.47% | 8,589 |
| Jul 2, 2026 | 14.04 | 14.32 | 13.81 | 14.11 | 14.11 | -0.63% | 46,347 |
| Jul 1, 2026 | 13.61 | 14.87 | 13.61 | 14.20 | 14.20 | -1.05% | 7,807 |
| Jun 30, 2026 | 14.55 | 14.55 | 13.50 | 14.35 | 14.35 | 0.49% | 32,039 |
| Jun 29, 2026 | 14.53 | 14.57 | 14.25 | 14.28 | 14.28 | -1.72% | 1,352 |
| Jun 24, 2026 | 14.69 | 14.69 | 14.33 | 14.53 | 14.53 | -0.82% | 15,392 |
| Jun 23, 2026 | 14.30 | 14.80 | 14.30 | 14.65 | 14.65 | -2.27% | 10,813 |
| Jun 22, 2026 | 14.70 | 15.00 | 14.25 | 14.99 | 14.99 | 2.88% | 39,522 |
| Jun 19, 2026 | 14.65 | 14.65 | 14.55 | 14.57 | 14.57 | 0.83% | 8,388 |
| Jun 18, 2026 | 14.53 | 14.70 | 14.30 | 14.45 | 14.45 | -0.55% | 19,896 |
| Jun 17, 2026 | 14.65 | 15.34 | 14.20 | 14.53 | 14.53 | 2.11% | 29,414 |
| Jun 16, 2026 | 14.82 | 14.82 | 14.17 | 14.23 | 14.23 | -2.93% | 17,720 |
| Jun 15, 2026 | 14.48 | 14.93 | 14.12 | 14.66 | 14.66 | 1.17% | 16,396 |
| Jun 12, 2026 | 14.16 | 14.60 | 14.16 | 14.49 | 14.49 | 1.90% | 7,123 |
| Jun 11, 2026 | 14.99 | 14.99 | 14.00 | 14.22 | 14.22 | -4.24% | 29,848 |
| Jun 10, 2026 | 14.04 | 14.98 | 14.04 | 14.85 | 14.85 | - | 325 |
| Jun 9, 2026 | 14.08 | 15.09 | 14.08 | 14.85 | 14.85 | 2.63% | 4,448 |