Skip to main content
Pak-Gulf Leasing Company Limited (PSX:PGLC)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
12.95
+0.65 (5.28%)
At close: Mar 9, 2026

Pak-Gulf Leasing Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202612.0013.5311.0712.9512.955.28%8,311
Mar 6, 202613.0513.5012.2112.3012.30-9.09%1,287
Mar 5, 202613.7513.7513.0113.5313.533.76%4,531
Mar 4, 202612.9814.0011.9713.0413.040.54%3,374
Mar 3, 202611.5013.4211.5012.9712.976.14%14,969
Mar 2, 202613.9013.9012.2212.2212.22-10.01%6,502
Feb 27, 202614.5914.5913.5013.5813.580.15%12,894
Feb 26, 202613.6114.7913.5413.5613.56-9.84%13,527
Feb 25, 202614.8915.0514.7015.0415.041.01%1,714
Feb 24, 202614.9514.9513.5014.8914.891.92%6,048
Feb 23, 202614.9115.4514.5014.6114.61-2.01%1,028
Feb 20, 202614.5015.4914.5014.9114.91-5.09%515
Feb 19, 202615.2515.7715.2515.7115.71-286
Feb 18, 202615.2715.9015.0815.7115.710.32%2,695
Feb 17, 202616.2016.2015.4515.6615.66-2.00%7,136
Feb 16, 202616.0016.0015.5515.9815.981.08%9,319
Feb 13, 202616.3016.3015.3115.8115.81-2.29%10,851
Feb 12, 202615.9816.9515.2416.1816.181.25%21,191
Feb 11, 202616.2816.2915.3115.9815.981.33%5,447
Feb 10, 202616.4616.4615.3215.7715.771.74%629
Feb 9, 202615.8716.1915.5015.5015.50-2.27%31,936
Feb 6, 202616.4916.4915.5015.8615.86-0.13%1,752
Feb 4, 202615.9815.9815.3115.8815.88-0.69%3,541
Feb 3, 202615.9915.9915.1615.9915.99-889
Feb 2, 202616.4316.4315.3115.9915.994.99%1,409
Jan 30, 202615.2017.0015.2015.2315.23-3.61%3,681
Jan 29, 202616.3416.3515.3015.8015.80-0.63%4,901
Jan 28, 202615.9716.0315.8115.9015.901.08%28,974
Jan 27, 202615.7516.0515.2015.7315.73-0.13%1,241
Jan 26, 202615.6515.8015.2515.7515.750.70%45,370
Jan 23, 202615.7315.7315.1815.6415.642.83%5,571
Jan 22, 202615.8015.8015.2015.2115.21-3.06%3,841
Jan 21, 202615.7916.5015.3015.6915.692.55%14,272
Jan 20, 202615.7515.8015.3015.3015.30-1.80%14,465
Jan 19, 202615.9916.1915.2215.5815.580.19%6,785
Jan 16, 202615.5116.4915.5015.5515.550.26%14,302
Jan 15, 202616.7016.7015.5015.5115.51-5.60%2,404
Jan 14, 202616.7016.7016.0016.4316.430.37%8,439
Jan 13, 202615.7516.4315.7516.3716.373.87%45,777
Jan 12, 202615.9916.3915.6515.7615.760.25%2,159
Jan 9, 202615.8417.3915.5015.7215.72-0.82%15,686
Jan 8, 202615.5816.2515.4515.8515.851.73%12,025
Jan 7, 202615.4515.6015.3315.5815.581.50%64,322
Jan 6, 202615.4915.5915.0615.3515.35-0.20%68,724
Jan 5, 202615.1515.4915.1515.3815.381.52%3,670
Jan 2, 202615.2115.5015.0615.1515.150.26%8,119
Jan 1, 202615.2015.5415.0615.1115.11-1.88%114,870
Dec 31, 202515.5915.5915.0515.4015.40-0.32%32,539
Dec 30, 202515.1115.6015.0015.4515.45-1.21%54,807
Dec 29, 202515.9615.9615.0615.6415.642.89%5,844
Dec 26, 202515.9016.0015.2015.2015.20-0.52%14,292
Dec 24, 202516.0016.0015.2015.2815.28-0.52%9,883
Dec 23, 202515.0515.5015.0515.3615.360.99%21,435
Dec 22, 202515.0115.8515.0115.2115.210.26%19,428
Dec 19, 202515.4716.0915.0215.1715.17-4.59%41,535
Dec 18, 202515.7815.9915.4515.9015.90-0.75%32,174
Dec 17, 202516.0016.1015.7516.0216.020.12%7,413
Dec 16, 202516.7016.7016.0016.0016.00-0.93%10,843
Dec 15, 202515.8716.4715.8716.1516.151.83%11,760
Dec 12, 202516.5017.9915.7215.8615.86-3.88%22,296
Dec 11, 202517.1417.1415.8616.5016.500.79%64,334
Dec 10, 202517.3017.3016.2516.3716.37-2.56%33,154
Dec 9, 202517.8917.8916.0016.8016.80-1.87%44,137
Dec 8, 202516.5017.9516.3217.1217.124.90%101,132
Dec 5, 202516.3016.5916.1116.3216.323.29%25,965
Dec 4, 202516.9916.9915.8015.8015.80-1.80%43,000
Dec 3, 202515.6017.1515.6016.0916.093.21%518,536
Dec 2, 202515.5615.6015.2515.5915.590.19%16,075
Dec 1, 202515.5015.5715.0015.5615.562.30%13,202
Nov 28, 202515.0915.8015.0915.2115.21-0.65%3,711
Nov 27, 202515.3215.6015.0515.3115.311.12%5,141
Nov 26, 202515.6015.6915.0015.1415.14-2.95%15,117
Nov 25, 202515.6015.6015.1515.6015.601.76%31,894
Nov 24, 202515.5515.5515.0215.3315.33-1.41%3,255
Nov 21, 202515.8915.8915.0115.5515.55-463
Nov 20, 202515.0015.5515.0015.5515.550.84%76,911
Nov 19, 202515.6015.6015.3015.4215.421.98%9,376
Nov 18, 202515.9515.9515.0015.1215.12-0.79%8,894
Nov 17, 202515.5316.0014.6115.2415.24-1.87%11,699
Nov 14, 202515.3016.0013.9015.5315.530.91%4,505
Nov 13, 202516.4916.4914.4015.3915.39-0.65%72,151
Nov 12, 202516.0016.5515.2515.4915.49-4.91%33,099
Nov 11, 202516.4017.6315.0016.2916.291.62%550,895
Nov 10, 202516.4916.5015.7816.0316.030.56%6,864
Nov 7, 202516.5017.9015.8015.9415.94-2.69%18,304
Nov 6, 202516.4916.4915.2016.3816.381.87%25,907
Nov 5, 202516.5016.5015.3016.0816.08-3.13%6,232
Nov 4, 202516.8016.8016.6016.6016.603.43%4,101
Nov 3, 202516.9016.9016.0016.0516.05-5.03%9,405
Oct 31, 202516.3918.0016.3116.9016.903.11%2,829
Oct 30, 202517.1917.1916.0016.3916.39-2.09%5,399
Oct 29, 202517.2017.2016.1216.7416.74-2,532
Oct 28, 202516.0017.1916.0016.7416.74-1.53%5,030
Oct 27, 202517.3017.3016.3117.0017.00-1.73%3,475
Oct 24, 202517.0117.3016.5017.3017.301.76%2,550
Oct 23, 202517.0517.1117.0017.0017.00-7,437
Oct 22, 202517.1917.1917.0017.0017.00-0.29%45,310
Oct 21, 202517.1817.1817.0017.0517.05-0.06%12,479
Oct 20, 202517.2717.2717.0017.0617.06-1.22%22,356
Oct 17, 202517.0317.2917.0217.2717.27-0.35%26,974