Leiner Pak Gelatine Limited (PSX:LPGL)
Pakistan
· Delayed Price · Currency is PKR 100.72
-1.31 (-1.28%)
At close: Dec 5, 2025
Leiner Pak Gelatine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 106.45 | 106.45 | 100.00 | 100.72 | 100.72 | -1.28% | 3,841 |
| Dec 4, 2025 | 104.97 | 104.97 | 101.00 | 102.03 | 102.03 | -1.88% | 22,741 |
| Dec 3, 2025 | 114.97 | 114.97 | 101.00 | 103.99 | 103.99 | -6.15% | 57,510 |
| Dec 2, 2025 | 101.00 | 110.80 | 100.26 | 110.80 | 110.80 | 10.00% | 57,892 |
| Dec 1, 2025 | 100.21 | 104.00 | 100.21 | 100.73 | 100.73 | -0.70% | 4,346 |
| Nov 28, 2025 | 100.10 | 103.95 | 100.00 | 101.44 | 101.44 | -0.02% | 5,583 |
| Nov 27, 2025 | 101.00 | 104.00 | 99.00 | 101.46 | 101.46 | -0.13% | 11,914 |
| Nov 26, 2025 | 111.71 | 111.72 | 100.00 | 101.59 | 101.59 | -6.88% | 65,276 |
| Nov 25, 2025 | 109.09 | 109.10 | 109.00 | 109.10 | 109.10 | 10.00% | 30,880 |
| Nov 24, 2025 | 85.51 | 99.18 | 85.51 | 99.18 | 99.18 | 10.00% | 48,900 |
| Nov 21, 2025 | 92.00 | 94.00 | 84.00 | 90.16 | 90.16 | -2.74% | 3,872 |
| Nov 20, 2025 | 94.97 | 94.97 | 92.23 | 92.70 | 92.70 | -2.30% | 1,491 |
| Nov 19, 2025 | 94.90 | 94.90 | 92.11 | 94.88 | 94.88 | 1.09% | 531 |
| Nov 18, 2025 | 93.90 | 93.90 | 91.02 | 93.86 | 93.86 | 1.79% | 2,879 |
| Nov 17, 2025 | 93.99 | 94.00 | 90.61 | 92.21 | 92.21 | 0.71% | 938 |
| Nov 14, 2025 | 94.00 | 94.00 | 91.06 | 91.56 | 91.56 | -1.02% | 779 |
| Nov 13, 2025 | 92.00 | 95.00 | 92.00 | 92.50 | 92.50 | 2.77% | 1,457 |
| Nov 12, 2025 | 93.77 | 95.00 | 85.55 | 90.01 | 90.01 | -4.01% | 2,535 |
| Nov 11, 2025 | 95.00 | 95.00 | 93.30 | 93.77 | 93.77 | -0.40% | 353 |
| Nov 10, 2025 | 96.00 | 96.00 | 92.56 | 94.15 | 94.15 | -0.93% | 675 |
| Nov 7, 2025 | 96.00 | 98.00 | 95.00 | 95.03 | 95.03 | 1.08% | 2,519 |
| Nov 6, 2025 | 96.02 | 96.02 | 93.80 | 94.01 | 94.01 | -0.99% | 1,271 |
| Nov 5, 2025 | 94.21 | 97.89 | 94.21 | 94.95 | 94.95 | 0.88% | 3,490 |
| Nov 4, 2025 | 94.40 | 95.00 | 94.00 | 94.12 | 94.12 | -0.29% | 4,674 |
| Nov 3, 2025 | 94.00 | 94.85 | 94.00 | 94.39 | 94.39 | 0.22% | 3,983 |
| Oct 31, 2025 | 92.06 | 96.00 | 92.06 | 94.18 | 94.18 | 2.30% | 3,573 |
| Oct 30, 2025 | 94.36 | 95.88 | 90.50 | 92.06 | 92.06 | -2.76% | 15,620 |
| Oct 29, 2025 | 98.99 | 100.50 | 94.30 | 94.67 | 94.67 | -4.00% | 12,922 |
| Oct 28, 2025 | 99.74 | 99.74 | 97.02 | 98.61 | 98.61 | 3.14% | 3,200 |
| Oct 27, 2025 | 101.00 | 103.90 | 92.71 | 95.61 | 95.61 | -7.17% | 11,081 |
| Oct 24, 2025 | 103.99 | 104.50 | 100.01 | 103.00 | 103.00 | 0.54% | 2,905 |
| Oct 23, 2025 | 101.62 | 104.73 | 101.62 | 102.45 | 102.45 | - | 3 |
| Oct 22, 2025 | 104.89 | 104.90 | 102.00 | 102.45 | 102.45 | -1.33% | 6,446 |
| Oct 21, 2025 | 103.00 | 104.84 | 103.00 | 103.83 | 103.83 | 0.17% | 1,594 |
| Oct 20, 2025 | 101.01 | 103.78 | 101.01 | 103.65 | 103.65 | 2.28% | 2,908 |
| Oct 17, 2025 | 102.36 | 104.99 | 101.00 | 101.34 | 101.34 | -0.90% | 3,924 |
| Oct 16, 2025 | 103.50 | 105.00 | 102.00 | 102.26 | 102.26 | -2.61% | 12,667 |
| Oct 15, 2025 | 106.05 | 107.65 | 103.00 | 105.00 | 105.00 | -0.99% | 2,756 |
| Oct 14, 2025 | 103.00 | 107.00 | 103.00 | 106.05 | 106.05 | 3.97% | 8,719 |
| Oct 13, 2025 | 104.99 | 104.99 | 100.52 | 102.00 | 102.00 | -2.85% | 15,305 |
| Oct 10, 2025 | 106.90 | 106.90 | 104.50 | 104.99 | 104.99 | -1.39% | 3,733 |
| Oct 9, 2025 | 106.88 | 107.00 | 105.21 | 106.47 | 106.47 | 0.99% | 912 |
| Oct 8, 2025 | 106.00 | 107.88 | 105.10 | 105.43 | 105.43 | -0.84% | 5,504 |
| Oct 7, 2025 | 107.99 | 110.00 | 104.10 | 106.32 | 106.32 | 0.07% | 19,713 |
| Oct 6, 2025 | 107.01 | 108.48 | 106.00 | 106.25 | 106.25 | -0.83% | 3,230 |
| Oct 3, 2025 | 107.55 | 109.00 | 106.99 | 107.14 | 107.14 | -0.36% | 21,180 |
| Oct 2, 2025 | 109.84 | 111.28 | 106.00 | 107.53 | 107.53 | -2.10% | 32,437 |
| Oct 1, 2025 | 110.22 | 111.69 | 109.51 | 109.84 | 109.84 | -0.34% | 15,471 |
| Sep 30, 2025 | 111.87 | 112.49 | 109.84 | 110.22 | 110.22 | -1.47% | 11,365 |
| Sep 29, 2025 | 112.97 | 113.10 | 110.96 | 111.87 | 111.87 | 0.26% | 7,810 |
| Sep 26, 2025 | 113.21 | 115.00 | 111.11 | 111.58 | 111.58 | -1.73% | 4,531 |
| Sep 25, 2025 | 114.49 | 116.00 | 112.56 | 113.54 | 113.54 | -0.13% | 14,902 |
| Sep 24, 2025 | 113.09 | 114.47 | 112.50 | 113.69 | 113.69 | 0.53% | 4,926 |
| Sep 23, 2025 | 114.75 | 114.75 | 112.50 | 113.09 | 113.09 | 0.02% | 5,529 |
| Sep 22, 2025 | 113.25 | 117.00 | 110.45 | 113.07 | 113.07 | 1.82% | 41,237 |
| Sep 19, 2025 | 113.50 | 115.50 | 108.22 | 111.05 | 111.05 | -1.95% | 19,378 |
| Sep 18, 2025 | 113.00 | 114.00 | 112.20 | 113.26 | 113.26 | 0.43% | 15,798 |
| Sep 17, 2025 | 113.99 | 114.00 | 112.00 | 112.77 | 112.77 | -0.17% | 12,235 |
| Sep 16, 2025 | 112.20 | 115.55 | 111.00 | 112.96 | 112.96 | 0.71% | 13,354 |
| Sep 15, 2025 | 115.00 | 115.00 | 110.27 | 112.16 | 112.16 | -1.54% | 6,600 |
| Sep 12, 2025 | 117.00 | 117.77 | 113.02 | 113.92 | 113.92 | 0.58% | 26,679 |
| Sep 11, 2025 | 109.00 | 117.74 | 108.25 | 113.26 | 113.26 | 4.73% | 62,256 |
| Sep 10, 2025 | 109.00 | 110.00 | 107.52 | 108.14 | 108.14 | -1.15% | 22,002 |
| Sep 9, 2025 | 109.50 | 110.98 | 108.70 | 109.40 | 109.40 | 0.44% | 29,461 |
| Sep 8, 2025 | 111.00 | 111.00 | 108.50 | 108.92 | 108.92 | -1.41% | 14,215 |
| Sep 5, 2025 | 110.00 | 113.99 | 109.00 | 110.48 | 110.48 | -0.04% | 8,844 |
| Sep 4, 2025 | 112.00 | 112.50 | 108.11 | 110.52 | 110.52 | -1.06% | 9,305 |
| Sep 3, 2025 | 109.99 | 115.00 | 109.25 | 111.70 | 111.70 | 1.55% | 34,373 |
| Sep 2, 2025 | 108.61 | 112.34 | 108.00 | 109.99 | 109.99 | 0.75% | 40,120 |
| Sep 1, 2025 | 109.99 | 110.00 | 108.00 | 109.17 | 109.17 | -0.02% | 18,295 |
| Aug 29, 2025 | 110.97 | 111.97 | 109.00 | 109.19 | 109.19 | -0.78% | 20,105 |
| Aug 28, 2025 | 112.00 | 112.99 | 109.00 | 110.05 | 110.05 | -0.86% | 28,835 |
| Aug 27, 2025 | 112.90 | 113.93 | 110.11 | 111.00 | 111.00 | -0.95% | 6,342 |
| Aug 26, 2025 | 114.89 | 115.55 | 110.00 | 112.06 | 112.06 | -1.00% | 17,123 |
| Aug 25, 2025 | 115.99 | 115.99 | 112.90 | 113.19 | 113.19 | -1.22% | 37,300 |
| Aug 22, 2025 | 116.00 | 116.90 | 114.00 | 114.59 | 114.59 | -0.59% | 7,099 |
| Aug 21, 2025 | 116.99 | 116.99 | 112.26 | 115.27 | 115.27 | -0.50% | 12,415 |
| Aug 20, 2025 | 117.00 | 117.98 | 115.50 | 115.85 | 115.85 | -0.06% | 15,472 |
| Aug 19, 2025 | 116.00 | 116.98 | 115.00 | 115.92 | 115.92 | 0.13% | 13,927 |
| Aug 18, 2025 | 115.01 | 118.00 | 113.00 | 115.77 | 115.77 | 1.55% | 24,574 |
| Aug 15, 2025 | 114.03 | 116.50 | 111.00 | 114.00 | 114.00 | -0.46% | 22,326 |
| Aug 13, 2025 | 117.98 | 118.25 | 114.13 | 114.53 | 114.53 | -1.30% | 10,892 |
| Aug 12, 2025 | 118.50 | 118.75 | 114.00 | 116.04 | 116.04 | -0.06% | 25,444 |
| Aug 11, 2025 | 117.00 | 119.00 | 116.00 | 116.11 | 116.11 | -0.56% | 2,475 |
| Aug 8, 2025 | 120.00 | 120.50 | 115.55 | 116.76 | 116.76 | -2.66% | 16,387 |
| Aug 7, 2025 | 122.69 | 122.69 | 119.00 | 119.95 | 119.95 | -0.12% | 11,292 |
| Aug 6, 2025 | 123.99 | 124.00 | 120.00 | 120.09 | 120.09 | -2.02% | 6,275 |
| Aug 5, 2025 | 116.20 | 124.48 | 115.00 | 122.57 | 122.57 | 4.87% | 42,486 |
| Aug 4, 2025 | 117.77 | 118.70 | 115.10 | 116.88 | 116.88 | -0.76% | 17,261 |
| Aug 1, 2025 | 117.97 | 121.99 | 117.00 | 117.77 | 117.77 | -0.16% | 8,194 |
| Jul 31, 2025 | 119.50 | 121.79 | 117.50 | 117.96 | 117.96 | -1.20% | 14,411 |
| Jul 30, 2025 | 119.99 | 123.98 | 117.12 | 119.39 | 119.39 | 0.08% | 31,143 |
| Jul 29, 2025 | 128.00 | 128.00 | 118.30 | 119.30 | 119.30 | -4.54% | 35,319 |
| Jul 28, 2025 | 128.99 | 130.99 | 122.22 | 124.98 | 124.98 | -1.44% | 24,900 |
| Jul 25, 2025 | 129.49 | 129.98 | 126.02 | 126.81 | 126.81 | -0.88% | 15,494 |
| Jul 24, 2025 | 131.00 | 133.91 | 127.20 | 127.93 | 127.93 | -2.49% | 18,873 |
| Jul 23, 2025 | 134.90 | 136.00 | 129.00 | 131.20 | 131.20 | -1.73% | 45,321 |
| Jul 22, 2025 | 131.20 | 135.80 | 128.01 | 133.51 | 133.51 | 1.84% | 33,861 |
| Jul 21, 2025 | 133.99 | 138.50 | 127.00 | 131.10 | 131.10 | -0.65% | 71,909 |
| Jul 18, 2025 | 141.50 | 141.50 | 131.00 | 131.96 | 131.96 | -5.64% | 139,654 |