Grays Leasing Limited (PSX:GRYL)
Pakistan
· Delayed Price · Currency is PKR 19.19
-0.35 (-1.79%)
At close: Apr 28, 2026
Grays Leasing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.00 | 21.00 | 19.07 | 19.19 | 19.19 | -1.79% | 11,309 |
| Apr 27, 2026 | 20.99 | 21.00 | 19.05 | 19.54 | 19.54 | -6.42% | 17,145 |
| Apr 24, 2026 | 22.09 | 22.49 | 20.20 | 20.88 | 20.88 | -6.95% | 7,155 |
| Apr 23, 2026 | 21.98 | 22.78 | 21.87 | 22.44 | 22.44 | 3.22% | 6,311 |
| Apr 22, 2026 | 22.45 | 22.45 | 21.50 | 21.74 | 21.74 | -1.36% | 1,844 |
| Apr 21, 2026 | 20.14 | 22.14 | 20.14 | 22.04 | 22.04 | 8.30% | 43,260 |
| Apr 20, 2026 | 19.19 | 20.37 | 19.19 | 20.35 | 20.35 | 2.83% | 6,014 |
| Apr 17, 2026 | 20.03 | 21.09 | 18.25 | 19.79 | 19.79 | -1.40% | 1,520 |
| Apr 16, 2026 | 20.00 | 20.09 | 20.00 | 20.07 | 20.07 | -0.15% | 2,600 |
| Apr 15, 2026 | 20.49 | 20.78 | 19.14 | 20.10 | 20.10 | -0.89% | 1,156 |
| Apr 14, 2026 | 20.79 | 20.79 | 19.22 | 20.28 | 20.28 | 5.02% | 7,066 |
| Apr 13, 2026 | 20.17 | 20.17 | 19.14 | 19.31 | 19.31 | -4.50% | 646 |
| Apr 10, 2026 | 20.11 | 20.30 | 18.76 | 20.22 | 20.22 | -0.34% | 1,553 |
| Apr 9, 2026 | 20.49 | 20.49 | 19.52 | 20.29 | 20.29 | 2.79% | 2,383 |
| Apr 8, 2026 | 20.00 | 21.02 | 18.26 | 19.74 | 19.74 | 3.24% | 21,236 |
| Apr 7, 2026 | 20.88 | 20.88 | 18.87 | 19.12 | 19.12 | -4.35% | 9,305 |
| Apr 6, 2026 | 22.00 | 22.18 | 19.80 | 19.99 | 19.99 | -8.51% | 36,776 |
| Apr 3, 2026 | 21.00 | 22.00 | 18.65 | 21.85 | 21.85 | 6.33% | 523 |
| Apr 2, 2026 | 20.30 | 21.99 | 20.30 | 20.55 | 20.55 | -8.63% | 1,022 |
| Apr 1, 2026 | 21.00 | 22.70 | 19.06 | 22.49 | 22.49 | 8.65% | 950 |
| Mar 31, 2026 | 21.00 | 21.00 | 18.50 | 20.70 | 20.70 | 7.48% | 4,131 |
| Mar 30, 2026 | 19.00 | 19.47 | 18.50 | 19.26 | 19.26 | -0.05% | 1,397 |
| Mar 27, 2026 | 22.89 | 22.89 | 19.27 | 19.27 | 19.27 | -10.00% | 5,657 |
| Mar 26, 2026 | 20.49 | 22.00 | 19.51 | 21.41 | 21.41 | 6.89% | 955 |
| Mar 25, 2026 | 18.92 | 20.49 | 18.51 | 20.03 | 20.03 | 6.77% | 3,113 |
| Mar 24, 2026 | 19.49 | 19.49 | 18.80 | 18.76 | 18.76 | - | 106 |
| Mar 19, 2026 | 19.77 | 19.77 | 18.53 | 18.76 | 18.76 | -5.11% | 746 |
| Mar 18, 2026 | 19.87 | 19.87 | 18.03 | 19.77 | 19.77 | 6.29% | 510 |
| Mar 17, 2026 | 18.01 | 19.95 | 17.60 | 18.60 | 18.60 | - | 63 |
| Mar 16, 2026 | 19.79 | 19.79 | 17.50 | 18.60 | 18.60 | - | 133 |
| Mar 13, 2026 | 17.00 | 19.89 | 17.00 | 18.60 | 18.60 | - | 342 |
| Mar 12, 2026 | 19.02 | 19.02 | 17.50 | 18.60 | 18.60 | 4.91% | 810 |
| Mar 11, 2026 | 18.99 | 18.99 | 17.00 | 17.73 | 17.73 | - | 422 |
| Mar 10, 2026 | 19.48 | 19.48 | 19.48 | 17.73 | 17.73 | - | 250 |
| Mar 6, 2026 | 18.16 | 18.16 | 17.16 | 17.73 | 17.73 | -2.69% | 681 |
| Mar 5, 2026 | 19.45 | 19.45 | 18.02 | 18.22 | 18.22 | - | 395 |
| Mar 4, 2026 | 20.29 | 20.29 | 16.70 | 18.22 | 18.22 | -1.73% | 4,425 |
| Mar 3, 2026 | 18.25 | 21.48 | 18.25 | 18.54 | 18.54 | -8.31% | 550 |
| Mar 2, 2026 | 22.24 | 22.24 | 18.21 | 20.22 | 20.22 | - | 102 |
| Feb 27, 2026 | 21.50 | 21.94 | 20.04 | 20.22 | 20.22 | 1.10% | 1,992 |
| Feb 26, 2026 | 21.98 | 21.98 | 20.00 | 20.00 | 20.00 | -4.99% | 1,314 |
| Feb 25, 2026 | 22.49 | 22.49 | 20.99 | 21.05 | 21.05 | -5.69% | 625 |
| Feb 24, 2026 | 22.33 | 22.33 | 19.22 | 22.32 | 22.32 | 4.49% | 2,466 |
| Feb 23, 2026 | 21.50 | 22.00 | 21.50 | 21.36 | 21.36 | - | 12 |
| Feb 20, 2026 | 20.89 | 22.00 | 20.89 | 21.36 | 21.36 | -0.97% | 2,023 |
| Feb 19, 2026 | 21.99 | 21.99 | 20.50 | 21.57 | 21.57 | - | 55 |
| Feb 18, 2026 | 20.74 | 22.75 | 19.02 | 21.57 | 21.57 | 4.00% | 5,416 |
| Feb 17, 2026 | 20.78 | 21.45 | 20.49 | 20.74 | 20.74 | -0.24% | 1,686 |
| Feb 16, 2026 | 20.50 | 21.00 | 20.00 | 20.79 | 20.79 | 0.05% | 4,341 |
| Feb 13, 2026 | 23.70 | 23.70 | 20.70 | 20.78 | 20.78 | -9.65% | 51,192 |
| Feb 12, 2026 | 23.50 | 23.70 | 22.49 | 23.00 | 23.00 | -0.17% | 5,203 |
| Feb 11, 2026 | 23.49 | 23.49 | 22.05 | 23.04 | 23.04 | 0.52% | 1,103 |
| Feb 10, 2026 | 22.01 | 22.95 | 22.00 | 22.92 | 22.92 | 4.18% | 860 |
| Feb 9, 2026 | 22.60 | 22.60 | 22.00 | 22.00 | 22.00 | -0.05% | 3,006 |
| Feb 6, 2026 | 23.80 | 23.80 | 20.85 | 22.01 | 22.01 | -4.72% | 2,021 |
| Feb 4, 2026 | 23.80 | 23.80 | 23.47 | 23.10 | 23.10 | - | 10 |
| Feb 3, 2026 | 22.50 | 23.85 | 22.50 | 23.10 | 23.10 | -0.86% | 814 |
| Feb 2, 2026 | 22.99 | 23.75 | 20.25 | 23.30 | 23.30 | 3.56% | 27,496 |
| Jan 30, 2026 | 23.89 | 23.89 | 21.16 | 22.50 | 22.50 | -4.26% | 11,529 |
| Jan 29, 2026 | 24.00 | 24.20 | 23.50 | 23.50 | 23.50 | - | 204 |
| Jan 28, 2026 | 23.95 | 23.95 | 23.50 | 23.50 | 23.50 | - | 168 |
| Jan 27, 2026 | 24.40 | 24.40 | 23.06 | 23.50 | 23.50 | -2.57% | 3,329 |
| Jan 26, 2026 | 24.50 | 24.50 | 22.50 | 24.12 | 24.12 | - | 340 |
| Jan 23, 2026 | 23.49 | 24.50 | 22.78 | 24.12 | 24.12 | 5.01% | 2,413 |
| Jan 22, 2026 | 23.45 | 23.45 | 22.00 | 22.97 | 22.97 | 3.00% | 719 |
| Jan 21, 2026 | 23.50 | 23.50 | 22.30 | 22.30 | 22.30 | - | 166 |
| Jan 20, 2026 | 23.89 | 23.89 | 21.02 | 22.30 | 22.30 | -3.04% | 19,420 |
| Jan 19, 2026 | 24.70 | 24.70 | 23.00 | 23.00 | 23.00 | -3.73% | 3,921 |
| Jan 16, 2026 | 23.98 | 23.98 | 23.04 | 23.89 | 23.89 | 1.83% | 743 |
| Jan 15, 2026 | 23.98 | 23.98 | 23.00 | 23.46 | 23.46 | 1.73% | 1,112 |
| Jan 14, 2026 | 24.49 | 24.49 | 23.03 | 23.06 | 23.06 | -2.86% | 2,073 |
| Jan 13, 2026 | 24.00 | 24.88 | 22.80 | 23.74 | 23.74 | -3.69% | 8,057 |
| Jan 12, 2026 | 23.99 | 25.14 | 22.50 | 24.65 | 24.65 | 7.17% | 98,782 |
| Jan 9, 2026 | 23.10 | 23.10 | 22.52 | 23.00 | 23.00 | - | 4,854 |
| Jan 8, 2026 | 23.98 | 23.98 | 23.00 | 23.00 | 23.00 | -2.99% | 7,309 |
| Jan 7, 2026 | 23.00 | 23.72 | 23.00 | 23.71 | 23.71 | 2.95% | 6,514 |
| Jan 6, 2026 | 24.00 | 24.00 | 22.51 | 23.03 | 23.03 | -1.62% | 9,055 |
| Jan 5, 2026 | 24.48 | 24.48 | 23.00 | 23.41 | 23.41 | -2.58% | 7,544 |
| Jan 2, 2026 | 24.20 | 24.50 | 22.84 | 24.03 | 24.03 | -3.46% | 10,084 |
| Jan 1, 2026 | 25.50 | 25.50 | 24.00 | 24.89 | 24.89 | 0.16% | 6,898 |
| Dec 31, 2025 | 26.35 | 26.35 | 24.60 | 24.85 | 24.85 | 3.71% | 46,019 |
| Dec 30, 2025 | 23.00 | 23.96 | 22.00 | 23.96 | 23.96 | 10.01% | 37,668 |
| Dec 29, 2025 | 23.00 | 23.00 | 21.51 | 21.78 | 21.78 | -5.43% | 16,455 |
| Dec 26, 2025 | 25.00 | 25.00 | 23.00 | 23.03 | 23.03 | -4.04% | 3,661 |
| Dec 24, 2025 | 25.65 | 25.65 | 23.07 | 24.00 | 24.00 | 2.13% | 20,644 |
| Dec 23, 2025 | 25.00 | 25.00 | 23.50 | 23.50 | 23.50 | 0.51% | 1,244 |
| Dec 22, 2025 | 24.99 | 24.99 | 23.12 | 23.38 | 23.38 | -5.80% | 1,418 |
| Dec 19, 2025 | 25.79 | 25.79 | 23.07 | 24.82 | 24.82 | 5.62% | 7,638 |
| Dec 18, 2025 | 25.80 | 25.80 | 22.81 | 23.50 | 23.50 | -2.85% | 3,714 |
| Dec 17, 2025 | 25.25 | 25.25 | 24.00 | 24.19 | 24.19 | 0.29% | 14,344 |
| Dec 16, 2025 | 25.85 | 25.85 | 23.99 | 24.12 | 24.12 | -1.87% | 3,964 |
| Dec 15, 2025 | 25.14 | 25.14 | 22.12 | 24.58 | 24.58 | 3.36% | 3,998 |
| Dec 12, 2025 | 26.45 | 26.45 | 21.80 | 23.78 | 23.78 | -1.61% | 96,733 |
| Dec 11, 2025 | 25.50 | 25.50 | 22.70 | 24.17 | 24.17 | -3.32% | 8,015 |
| Dec 10, 2025 | 25.50 | 25.50 | 24.50 | 25.00 | 25.00 | - | 7,278 |
| Dec 9, 2025 | 26.00 | 26.00 | 24.80 | 25.00 | 25.00 | - | 12,141 |
| Dec 8, 2025 | 26.33 | 26.33 | 24.75 | 25.00 | 25.00 | -0.44% | 8,939 |
| Dec 5, 2025 | 26.49 | 26.64 | 23.22 | 25.11 | 25.11 | 0.24% | 18,315 |
| Dec 4, 2025 | 25.00 | 26.00 | 24.00 | 25.05 | 25.05 | 4.24% | 11,830 |
| Dec 3, 2025 | 24.98 | 24.98 | 24.01 | 24.03 | 24.03 | 0.04% | 10,170 |