Leiner Pak Gelatine Limited (PSX:LPGL)
Pakistan
· Delayed Price · Currency is PKR 75.38
-3.46 (-4.39%)
At close: Apr 28, 2026
Leiner Pak Gelatine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 79.99 | 80.00 | 77.60 | 78.84 | 78.84 | 1.69% | 517 |
| Apr 24, 2026 | 77.00 | 84.99 | 75.06 | 77.53 | 77.53 | -0.09% | 3,119 |
| Apr 23, 2026 | 78.00 | 80.00 | 77.05 | 77.60 | 77.60 | 0.13% | 2,655 |
| Apr 22, 2026 | 79.95 | 79.95 | 77.50 | 77.50 | 77.50 | 0.43% | 4,587 |
| Apr 21, 2026 | 80.01 | 81.99 | 77.01 | 77.17 | 77.17 | -3.79% | 4,648 |
| Apr 20, 2026 | 83.90 | 83.90 | 77.00 | 80.21 | 80.21 | 0.33% | 4,889 |
| Apr 17, 2026 | 82.89 | 82.89 | 77.80 | 79.95 | 79.95 | -0.57% | 6,882 |
| Apr 16, 2026 | 78.00 | 80.49 | 76.60 | 80.41 | 80.41 | 2.97% | 11,121 |
| Apr 15, 2026 | 76.00 | 84.70 | 75.00 | 78.09 | 78.09 | 1.42% | 52,939 |
| Apr 14, 2026 | 79.99 | 79.99 | 75.35 | 77.00 | 77.00 | 1.72% | 1,971 |
| Apr 13, 2026 | 82.93 | 82.93 | 73.26 | 75.70 | 75.70 | -4.03% | 652 |
| Apr 10, 2026 | 80.49 | 82.00 | 78.05 | 78.88 | 78.88 | 1.74% | 4,617 |
| Apr 9, 2026 | 80.84 | 81.00 | 77.00 | 77.53 | 77.53 | -4.09% | 1,511 |
| Apr 8, 2026 | 77.00 | 82.99 | 77.00 | 80.84 | 80.84 | 6.66% | 7,556 |
| Apr 7, 2026 | 75.00 | 75.99 | 70.03 | 75.79 | 75.79 | 2.72% | 789 |
| Apr 6, 2026 | 67.63 | 73.80 | 67.55 | 73.78 | 73.78 | 4.27% | 1,587 |
| Apr 3, 2026 | 73.98 | 73.98 | 66.20 | 70.76 | 70.76 | -1.43% | 2,246 |
| Apr 2, 2026 | 74.99 | 74.99 | 68.15 | 71.79 | 71.79 | - | 355 |
| Apr 1, 2026 | 73.94 | 74.99 | 70.50 | 71.79 | 71.79 | 2.56% | 375 |
| Mar 31, 2026 | 68.45 | 73.97 | 63.01 | 70.00 | 70.00 | 2.20% | 1,703 |
| Mar 30, 2026 | 75.90 | 78.00 | 68.00 | 68.49 | 68.49 | -9.27% | 8,212 |
| Mar 27, 2026 | 76.99 | 76.99 | 72.02 | 75.49 | 75.49 | 1.85% | 1,921 |
| Mar 26, 2026 | 74.99 | 75.00 | 72.31 | 74.12 | 74.12 | -1.30% | 852 |
| Mar 25, 2026 | 74.99 | 75.90 | 73.30 | 75.10 | 75.10 | 0.33% | 4,493 |
| Mar 24, 2026 | 74.89 | 78.00 | 73.03 | 74.85 | 74.85 | 0.65% | 4,626 |
| Mar 19, 2026 | 71.50 | 75.00 | 71.02 | 74.37 | 74.37 | 2.62% | 5,980 |
| Mar 18, 2026 | 71.00 | 74.98 | 71.00 | 72.47 | 72.47 | 3.40% | 636 |
| Mar 17, 2026 | 74.99 | 74.99 | 70.00 | 70.09 | 70.09 | -6.30% | 1,484 |
| Mar 16, 2026 | 72.99 | 75.00 | 72.99 | 74.80 | 74.80 | 6.10% | 800 |
| Mar 13, 2026 | 73.00 | 73.00 | 71.50 | 70.50 | 70.50 | - | 9 |
| Mar 12, 2026 | 77.00 | 79.00 | 70.50 | 70.50 | 70.50 | -8.99% | 5,656 |
| Mar 11, 2026 | 75.99 | 77.77 | 75.97 | 77.46 | 77.46 | 2.99% | 1,546 |
| Mar 10, 2026 | 75.00 | 77.56 | 73.00 | 75.21 | 75.21 | 6.67% | 3,550 |
| 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 |