Leiner Pak Gelatine Limited (PSX:LPGL)
Pakistan
· Delayed Price · Currency is PKR 70.51
-3.99 (-5.36%)
At close: Mar 9, 2026
Leiner Pak Gelatine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 75.11 | 75.11 | 67.05 | 70.51 | 70.51 | -5.36% | 1,225 |
| Mar 6, 2026 | 74.99 | 74.99 | 72.00 | 74.50 | 74.50 | -0.04% | 681 |
| Mar 5, 2026 | 71.11 | 74.84 | 71.11 | 74.53 | 74.53 | 5.79% | 2,252 |
| Mar 4, 2026 | 71.00 | 74.98 | 70.00 | 70.45 | 70.45 | -0.06% | 3,148 |
| Mar 3, 2026 | 70.00 | 70.99 | 66.66 | 70.49 | 70.49 | 1.70% | 2,179 |
| Mar 2, 2026 | 76.00 | 76.00 | 69.22 | 69.31 | 69.31 | -9.81% | 1,657 |
| Feb 27, 2026 | 75.00 | 77.77 | 75.00 | 76.85 | 76.85 | -2.72% | 2,650 |
| Feb 26, 2026 | 77.00 | 84.36 | 77.00 | 79.00 | 79.00 | 3.01% | 16,753 |
| Feb 25, 2026 | 76.43 | 78.49 | 75.00 | 76.69 | 76.69 | 0.35% | 1,745 |
| Feb 24, 2026 | 80.85 | 80.85 | 74.25 | 76.42 | 76.42 | -5.48% | 9,368 |
| Feb 23, 2026 | 82.00 | 83.50 | 79.96 | 80.85 | 80.85 | -2.58% | 1,757 |
| Feb 20, 2026 | 83.00 | 85.55 | 82.00 | 82.99 | 82.99 | -4.20% | 6,012 |
| Feb 19, 2026 | 86.04 | 89.94 | 86.04 | 86.63 | 86.63 | -1.70% | 694 |
| Feb 18, 2026 | 88.00 | 89.90 | 86.50 | 88.13 | 88.13 | 0.15% | 3,106 |
| Feb 17, 2026 | 89.98 | 89.98 | 88.00 | 88.00 | 88.00 | -1.55% | 2,275 |
| Feb 16, 2026 | 89.00 | 90.00 | 88.00 | 89.39 | 89.39 | -0.59% | 4,015 |
| Feb 13, 2026 | 89.85 | 89.99 | 88.00 | 89.92 | 89.92 | 1.31% | 5,227 |
| Feb 12, 2026 | 92.50 | 92.50 | 83.16 | 88.76 | 88.76 | -3.35% | 6,832 |
| Feb 11, 2026 | 92.69 | 92.69 | 90.00 | 91.84 | 91.84 | 1.85% | 4,256 |
| Feb 10, 2026 | 93.96 | 93.96 | 90.00 | 90.17 | 90.17 | -0.30% | 1,104 |
| Feb 9, 2026 | 94.98 | 94.98 | 90.31 | 90.44 | 90.44 | -3.02% | 5,024 |
| Feb 6, 2026 | 91.48 | 94.00 | 91.05 | 93.26 | 93.26 | 1.42% | 1,179 |
| Feb 4, 2026 | 94.89 | 94.89 | 91.87 | 91.95 | 91.95 | -1.84% | 1,959 |
| Feb 3, 2026 | 93.97 | 93.98 | 92.99 | 93.67 | 93.67 | 1.83% | 589 |
| Feb 2, 2026 | 91.00 | 92.02 | 89.21 | 91.99 | 91.99 | 1.71% | 1,010 |
| Jan 30, 2026 | 92.52 | 94.89 | 86.50 | 90.44 | 90.44 | -2.25% | 4,968 |
| Jan 29, 2026 | 94.01 | 94.49 | 90.00 | 92.52 | 92.52 | -1.55% | 18,209 |
| Jan 28, 2026 | 96.81 | 96.81 | 93.01 | 93.98 | 93.98 | -1.76% | 5,059 |
| Jan 27, 2026 | 95.50 | 97.30 | 95.03 | 95.66 | 95.66 | -1.42% | 2,614 |
| Jan 26, 2026 | 96.01 | 98.77 | 95.00 | 97.04 | 97.04 | 1.09% | 4,607 |
| Jan 23, 2026 | 98.25 | 103.00 | 95.31 | 95.99 | 95.99 | -2.29% | 18,774 |
| Jan 22, 2026 | 97.98 | 105.03 | 95.00 | 98.24 | 98.24 | 2.89% | 112,199 |
| Jan 21, 2026 | 95.05 | 99.90 | 95.05 | 95.48 | 95.48 | -1.57% | 3,032 |
| Jan 20, 2026 | 96.00 | 97.85 | 94.49 | 97.00 | 97.00 | 2.99% | 1,857 |
| Jan 19, 2026 | 99.98 | 99.99 | 94.00 | 94.18 | 94.18 | -1.90% | 11,515 |
| Jan 16, 2026 | 96.01 | 98.00 | 96.00 | 96.00 | 96.00 | 0.34% | 3,265 |
| Jan 15, 2026 | 99.00 | 99.00 | 95.00 | 95.67 | 95.67 | -2.38% | 6,127 |
| Jan 14, 2026 | 96.96 | 99.70 | 96.96 | 98.00 | 98.00 | -1.01% | 9,666 |
| Jan 13, 2026 | 100.48 | 100.48 | 98.20 | 99.00 | 99.00 | -0.20% | 3,079 |
| Jan 12, 2026 | 98.05 | 101.00 | 98.00 | 99.20 | 99.20 | 0.18% | 4,829 |
| Jan 9, 2026 | 102.00 | 102.50 | 97.20 | 99.02 | 99.02 | 0.02% | 6,277 |
| Jan 8, 2026 | 99.00 | 103.98 | 99.00 | 99.00 | 99.00 | 1.54% | 8,356 |
| Jan 7, 2026 | 98.49 | 98.49 | 97.47 | 97.50 | 97.50 | 0.28% | 5,210 |
| Jan 6, 2026 | 97.50 | 98.32 | 97.00 | 97.23 | 97.23 | 0.12% | 2,977 |
| Jan 5, 2026 | 99.00 | 99.00 | 97.00 | 97.11 | 97.11 | -0.99% | 13,401 |
| Jan 2, 2026 | 99.99 | 101.00 | 96.00 | 98.08 | 98.08 | -1.13% | 9,747 |
| Jan 1, 2026 | 98.49 | 100.00 | 98.40 | 99.20 | 99.20 | 1.21% | 2,959 |
| Dec 31, 2025 | 98.25 | 99.89 | 98.00 | 98.01 | 98.01 | -0.98% | 3,329 |
| Dec 30, 2025 | 99.00 | 99.00 | 98.16 | 98.98 | 98.98 | 0.33% | 2,154 |
| Dec 29, 2025 | 99.06 | 99.50 | 98.00 | 98.65 | 98.65 | 0.16% | 3,276 |
| Dec 26, 2025 | 99.00 | 99.65 | 98.16 | 98.49 | 98.49 | -1.50% | 5,432 |
| Dec 24, 2025 | 100.02 | 101.00 | 99.96 | 99.99 | 99.99 | 0.11% | 2,680 |
| Dec 23, 2025 | 101.85 | 107.83 | 98.50 | 99.88 | 99.88 | 1.89% | 116,140 |
| Dec 22, 2025 | 100.70 | 100.70 | 98.00 | 98.03 | 98.03 | -1.85% | 5,721 |
| Dec 19, 2025 | 99.00 | 100.00 | 95.50 | 99.88 | 99.88 | 0.38% | 3,778 |
| Dec 18, 2025 | 98.21 | 100.50 | 98.21 | 99.50 | 99.50 | 0.52% | 4,647 |
| Dec 17, 2025 | 101.79 | 101.79 | 98.51 | 98.99 | 98.99 | -1.60% | 2,307 |
| Dec 16, 2025 | 102.80 | 102.80 | 100.13 | 100.60 | 100.60 | -0.25% | 4,783 |
| Dec 15, 2025 | 100.27 | 102.98 | 100.00 | 100.85 | 100.85 | -0.33% | 10,870 |
| Dec 12, 2025 | 101.90 | 103.99 | 97.26 | 101.18 | 101.18 | -0.80% | 5,740 |
| Dec 11, 2025 | 101.51 | 102.50 | 101.50 | 102.00 | 102.00 | - | 4,648 |
| Dec 10, 2025 | 103.90 | 103.90 | 101.38 | 102.00 | 102.00 | 0.61% | 8,371 |
| Dec 9, 2025 | 103.90 | 103.90 | 100.30 | 101.38 | 101.38 | 0.39% | 4,529 |
| Dec 8, 2025 | 103.87 | 103.87 | 100.50 | 100.99 | 100.99 | 0.27% | 4,818 |
| 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 |