Pak Leather Crafts Limited (PSX:PAKL)
Pakistan
· Delayed Price · Currency is PKR 50.49
-2.13 (-4.05%)
At close: Dec 5, 2025
Pak Leather Crafts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.95 | 53.99 | 50.03 | 50.49 | 50.49 | -4.05% | 18,634 |
| Dec 4, 2025 | 59.00 | 59.00 | 51.90 | 52.62 | 52.62 | -8.41% | 29,435 |
| Dec 3, 2025 | 55.26 | 66.48 | 54.90 | 57.45 | 57.45 | -5.73% | 118,867 |
| Dec 2, 2025 | 65.00 | 65.00 | 60.94 | 60.94 | 60.94 | -10.00% | 66,626 |
| Dec 1, 2025 | 82.75 | 82.75 | 67.71 | 67.71 | 67.71 | -10.00% | 546,920 |
| Nov 28, 2025 | 75.23 | 75.23 | 61.55 | 75.23 | 75.23 | 10.00% | 47,022 |
| Nov 27, 2025 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | 10.00% | 1,409 |
| Nov 26, 2025 | 50.87 | 62.17 | 50.87 | 62.17 | 62.17 | 10.00% | 95,366 |
| Nov 25, 2025 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | 10.00% | 49,868 |
| Nov 24, 2025 | 49.00 | 51.38 | 43.00 | 51.38 | 51.38 | 10.00% | 53,829 |
| Nov 21, 2025 | 44.00 | 46.71 | 44.00 | 46.71 | 46.71 | 10.01% | 68,553 |
| Nov 20, 2025 | 39.69 | 42.46 | 39.69 | 42.46 | 42.46 | 10.00% | 62,104 |
| Nov 19, 2025 | 41.95 | 42.00 | 37.00 | 38.60 | 38.60 | -3.50% | 25,210 |
| Nov 18, 2025 | 40.01 | 41.60 | 39.01 | 40.00 | 40.00 | -3.31% | 22,721 |
| Nov 17, 2025 | 50.49 | 50.49 | 41.31 | 41.37 | 41.37 | -9.87% | 88,264 |
| Nov 14, 2025 | 46.86 | 46.86 | 43.01 | 45.90 | 45.90 | 7.75% | 173,760 |
| Nov 13, 2025 | 37.99 | 42.60 | 37.99 | 42.60 | 42.60 | 9.99% | 83,513 |
| Nov 12, 2025 | 38.37 | 39.00 | 38.37 | 38.73 | 38.73 | - | 304 |
| Nov 7, 2025 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | 4.70% | 500 |
| Nov 6, 2025 | 34.50 | 37.00 | 34.50 | 36.99 | 36.99 | -0.38% | 892 |
| Nov 5, 2025 | 37.00 | 37.00 | 37.00 | 37.13 | 37.13 | - | 33 |
| Nov 4, 2025 | 38.65 | 38.65 | 38.65 | 37.13 | 37.13 | - | 150 |
| Nov 3, 2025 | 39.80 | 39.80 | 37.01 | 37.13 | 37.13 | -6.45% | 566 |
| Oct 31, 2025 | 38.75 | 39.95 | 38.00 | 39.69 | 39.69 | 7.91% | 5,900 |
| Oct 30, 2025 | 39.85 | 39.90 | 36.72 | 36.78 | 36.78 | -9.85% | 15,962 |
| Oct 29, 2025 | 42.95 | 42.95 | 40.80 | 40.80 | 40.80 | 2.00% | 1,200 |
| Oct 28, 2025 | 39.90 | 40.00 | 39.75 | 40.00 | 40.00 | 0.43% | 703 |
| Oct 27, 2025 | 38.00 | 39.95 | 38.00 | 39.83 | 39.83 | 5.62% | 14,358 |
| Oct 24, 2025 | 39.75 | 39.75 | 38.00 | 37.71 | 37.71 | - | 351 |
| Oct 23, 2025 | 36.25 | 38.19 | 35.50 | 37.71 | 37.71 | -2.41% | 3,115 |
| Oct 22, 2025 | 35.50 | 39.00 | 35.50 | 38.64 | 38.64 | 4.86% | 1,210 |
| Oct 21, 2025 | 37.69 | 37.69 | 36.42 | 36.85 | 36.85 | 0.79% | 792 |
| Oct 20, 2025 | 35.51 | 38.10 | 35.51 | 36.56 | 36.56 | -3.74% | 1,113 |
| Oct 17, 2025 | 38.00 | 39.85 | 36.04 | 37.98 | 37.98 | -0.68% | 7,343 |
| Oct 16, 2025 | 38.00 | 38.10 | 38.00 | 38.24 | 38.24 | - | 451 |
| Oct 15, 2025 | 36.98 | 38.35 | 36.98 | 38.24 | 38.24 | 3.41% | 3,451 |
| Oct 14, 2025 | 38.60 | 38.76 | 35.01 | 36.98 | 36.98 | - | 301 |
| Oct 13, 2025 | 37.99 | 37.99 | 37.65 | 36.98 | 36.98 | - | 2 |
| Oct 10, 2025 | 37.29 | 38.48 | 35.50 | 36.98 | 36.98 | - | 271 |
| Oct 9, 2025 | 39.50 | 39.50 | 35.00 | 36.98 | 36.98 | -3.65% | 1,508 |
| Oct 8, 2025 | 33.62 | 38.95 | 33.62 | 38.38 | 38.38 | 3.90% | 1,114 |
| Oct 7, 2025 | 33.30 | 37.99 | 33.00 | 36.94 | 36.94 | 3.79% | 4,488 |
| Oct 6, 2025 | 36.00 | 36.50 | 34.12 | 35.59 | 35.59 | -6.12% | 24,636 |
| Oct 3, 2025 | 38.13 | 38.75 | 36.36 | 37.91 | 37.91 | -0.71% | 2,095 |
| Oct 2, 2025 | 37.25 | 38.40 | 37.24 | 38.18 | 38.18 | 2.80% | 8,123 |
| Oct 1, 2025 | 38.00 | 38.00 | 35.82 | 37.14 | 37.14 | -4.74% | 3,279 |
| Sep 30, 2025 | 37.65 | 38.37 | 36.60 | 38.99 | 38.99 | - | 406 |
| Sep 29, 2025 | 39.41 | 39.41 | 36.61 | 38.99 | 38.99 | 1.27% | 2,178 |
| Sep 26, 2025 | 39.93 | 39.93 | 36.63 | 38.50 | 38.50 | -3.58% | 3,554 |
| Sep 25, 2025 | 39.90 | 39.93 | 36.00 | 39.93 | 39.93 | 5.08% | 11,314 |
| Sep 24, 2025 | 37.50 | 40.00 | 35.11 | 38.00 | 38.00 | 1.25% | 15,655 |
| Sep 23, 2025 | 45.00 | 45.00 | 37.05 | 37.53 | 37.53 | -8.80% | 70,602 |
| Sep 22, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | 10.00% | 67,566 |
| Sep 19, 2025 | 34.37 | 37.41 | 34.25 | 37.41 | 37.41 | 10.00% | 74,292 |
| Sep 17, 2025 | 34.50 | 34.50 | 34.50 | 34.01 | 34.01 | - | 52 |
| Sep 16, 2025 | 34.30 | 34.57 | 34.00 | 34.01 | 34.01 | -1.85% | 15,955 |
| Sep 15, 2025 | 33.25 | 34.70 | 33.25 | 34.65 | 34.65 | 4.21% | 10,379 |
| Sep 12, 2025 | 36.50 | 37.00 | 33.25 | 33.25 | 33.25 | -3.93% | 3,098 |
| Sep 11, 2025 | 35.00 | 37.00 | 33.16 | 34.61 | 34.61 | - | 420 |
| Sep 9, 2025 | 34.85 | 34.85 | 33.11 | 34.61 | 34.61 | -0.69% | 596 |
| Sep 8, 2025 | 32.95 | 34.85 | 32.20 | 34.85 | 34.85 | 6.15% | 10,190 |
| Sep 5, 2025 | 33.00 | 34.85 | 32.10 | 32.83 | 32.83 | -1.74% | 11,884 |
| Sep 4, 2025 | 34.00 | 34.00 | 33.10 | 33.41 | 33.41 | -0.27% | 979 |
| Sep 3, 2025 | 36.10 | 36.50 | 33.00 | 33.50 | 33.50 | -5.69% | 19,686 |
| Sep 2, 2025 | 33.50 | 35.52 | 32.50 | 35.52 | 35.52 | 10.00% | 86,423 |
| Sep 1, 2025 | 31.52 | 33.46 | 31.52 | 32.29 | 32.29 | - | 551 |
| Aug 29, 2025 | 32.14 | 34.48 | 31.51 | 32.29 | 32.29 | -5.03% | 1,140 |
| Aug 27, 2025 | 33.00 | 33.99 | 33.00 | 34.00 | 34.00 | - | 263 |
| Aug 26, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 5,651 |
| Aug 25, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.85% | 855 |
| Aug 22, 2025 | 33.01 | 33.79 | 32.07 | 32.40 | 32.40 | -2.03% | 2,400 |
| Aug 21, 2025 | 35.00 | 35.00 | 32.81 | 33.07 | 33.07 | -7.50% | 6,900 |
| Aug 20, 2025 | 32.52 | 35.75 | 32.52 | 35.75 | 35.75 | 5.68% | 7,356 |
| Aug 19, 2025 | 34.39 | 34.49 | 33.00 | 33.83 | 33.83 | 4.03% | 3,796 |
| Aug 18, 2025 | 32.78 | 33.50 | 32.36 | 32.52 | 32.52 | -0.79% | 1,294 |
| Aug 13, 2025 | 32.52 | 35.00 | 31.50 | 32.78 | 32.78 | 1.05% | 15,988 |
| Aug 12, 2025 | 34.98 | 34.98 | 34.98 | 32.44 | 32.44 | - | 102 |
| Aug 11, 2025 | 32.31 | 35.90 | 32.31 | 32.44 | 32.44 | -5.28% | 3,716 |
| Aug 6, 2025 | 35.80 | 35.80 | 33.30 | 34.25 | 34.25 | - | 526 |
| Aug 5, 2025 | 34.25 | 35.80 | 33.30 | 34.25 | 34.25 | - | 502 |
| Aug 4, 2025 | 33.30 | 35.60 | 33.30 | 34.25 | 34.25 | - | 300 |
| Aug 1, 2025 | 34.25 | 36.00 | 34.25 | 34.25 | 34.25 | - | 100 |
| Jul 31, 2025 | 36.73 | 36.73 | 33.60 | 34.25 | 34.25 | 2.58% | 10,933 |
| Jul 30, 2025 | 35.80 | 36.00 | 35.50 | 33.39 | 33.39 | - | 102 |
| Jul 29, 2025 | 35.00 | 35.00 | 33.30 | 33.39 | 33.39 | -4.60% | 1,691 |
| Jul 28, 2025 | 33.39 | 35.55 | 33.39 | 35.00 | 35.00 | 5.55% | 5,700 |
| Jul 25, 2025 | 34.49 | 34.49 | 30.61 | 33.16 | 33.16 | - | 1,751 |
| Jul 24, 2025 | 33.33 | 33.33 | 32.62 | 33.16 | 33.16 | -2.47% | 1,375 |
| Jul 23, 2025 | 32.01 | 34.00 | 32.00 | 34.00 | 34.00 | 2.07% | 8,492 |
| Jul 22, 2025 | 32.10 | 34.00 | 32.10 | 33.31 | 33.31 | 4.42% | 6,294 |
| Jul 21, 2025 | 31.90 | 31.90 | 31.51 | 31.90 | 31.90 | -0.44% | 1,001 |
| Jul 18, 2025 | 31.90 | 32.20 | 31.90 | 32.04 | 32.04 | - | 900 |
| Jul 17, 2025 | 32.88 | 32.90 | 31.60 | 32.04 | 32.04 | -0.80% | 5,703 |
| Jul 16, 2025 | 32.99 | 33.75 | 30.90 | 32.30 | 32.30 | 0.19% | 24,658 |
| Jul 15, 2025 | 32.06 | 33.49 | 32.00 | 32.24 | 32.24 | -4.13% | 7,584 |
| Jul 14, 2025 | 35.94 | 35.94 | 33.30 | 33.63 | 33.63 | -6.43% | 13,445 |
| Jul 11, 2025 | 36.36 | 36.70 | 34.03 | 35.94 | 35.94 | 0.25% | 623 |
| Jul 10, 2025 | 34.01 | 35.95 | 32.00 | 35.85 | 35.85 | 3.05% | 6,931 |
| Jul 9, 2025 | 33.00 | 37.57 | 30.76 | 34.79 | 34.79 | 1.87% | 27,090 |
| Jul 8, 2025 | 35.99 | 35.99 | 33.30 | 34.15 | 34.15 | -3.94% | 14,350 |