Pak-Gulf Leasing Company Limited (PSX:PGLC)
Pakistan
· Delayed Price · Currency is PKR 16.32
+0.52 (3.29%)
At close: Dec 5, 2025
Pak-Gulf Leasing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.30 | 16.59 | 16.11 | 16.32 | 16.32 | 3.29% | 25,965 |
| Dec 4, 2025 | 16.99 | 16.99 | 15.80 | 15.80 | 15.80 | -1.80% | 43,000 |
| Dec 3, 2025 | 15.60 | 17.15 | 15.60 | 16.09 | 16.09 | 3.21% | 518,536 |
| Dec 2, 2025 | 15.56 | 15.60 | 15.25 | 15.59 | 15.59 | 0.19% | 16,075 |
| Dec 1, 2025 | 15.50 | 15.57 | 15.00 | 15.56 | 15.56 | 2.30% | 13,202 |
| Nov 28, 2025 | 15.09 | 15.80 | 15.09 | 15.21 | 15.21 | -0.65% | 3,711 |
| Nov 27, 2025 | 15.32 | 15.60 | 15.05 | 15.31 | 15.31 | 1.12% | 5,141 |
| Nov 26, 2025 | 15.60 | 15.69 | 15.00 | 15.14 | 15.14 | -2.95% | 15,117 |
| Nov 25, 2025 | 15.60 | 15.60 | 15.15 | 15.60 | 15.60 | 1.76% | 31,894 |
| Nov 24, 2025 | 15.55 | 15.55 | 15.02 | 15.33 | 15.33 | -1.41% | 3,255 |
| Nov 21, 2025 | 15.89 | 15.89 | 15.01 | 15.55 | 15.55 | - | 463 |
| Nov 20, 2025 | 15.00 | 15.55 | 15.00 | 15.55 | 15.55 | 0.84% | 76,911 |
| Nov 19, 2025 | 15.60 | 15.60 | 15.30 | 15.42 | 15.42 | 1.98% | 9,376 |
| Nov 18, 2025 | 15.95 | 15.95 | 15.00 | 15.12 | 15.12 | -0.79% | 8,894 |
| Nov 17, 2025 | 15.53 | 16.00 | 14.61 | 15.24 | 15.24 | -1.87% | 11,699 |
| Nov 14, 2025 | 15.30 | 16.00 | 13.90 | 15.53 | 15.53 | 0.91% | 4,505 |
| Nov 13, 2025 | 16.49 | 16.49 | 14.40 | 15.39 | 15.39 | -0.65% | 72,151 |
| Nov 12, 2025 | 16.00 | 16.55 | 15.25 | 15.49 | 15.49 | -4.91% | 33,099 |
| Nov 11, 2025 | 16.40 | 17.63 | 15.00 | 16.29 | 16.29 | 1.62% | 550,895 |
| Nov 10, 2025 | 16.49 | 16.50 | 15.78 | 16.03 | 16.03 | 0.56% | 6,864 |
| Nov 7, 2025 | 16.50 | 17.90 | 15.80 | 15.94 | 15.94 | -2.69% | 18,304 |
| Nov 6, 2025 | 16.49 | 16.49 | 15.20 | 16.38 | 16.38 | 1.87% | 25,907 |
| Nov 5, 2025 | 16.50 | 16.50 | 15.30 | 16.08 | 16.08 | -3.13% | 6,232 |
| Nov 4, 2025 | 16.80 | 16.80 | 16.60 | 16.60 | 16.60 | 3.43% | 4,101 |
| Nov 3, 2025 | 16.90 | 16.90 | 16.00 | 16.05 | 16.05 | -5.03% | 9,405 |
| Oct 31, 2025 | 16.39 | 18.00 | 16.31 | 16.90 | 16.90 | 3.11% | 2,829 |
| Oct 30, 2025 | 17.19 | 17.19 | 16.00 | 16.39 | 16.39 | -2.09% | 5,399 |
| Oct 29, 2025 | 17.20 | 17.20 | 16.12 | 16.74 | 16.74 | - | 2,532 |
| Oct 28, 2025 | 16.00 | 17.19 | 16.00 | 16.74 | 16.74 | -1.53% | 5,030 |
| Oct 27, 2025 | 17.30 | 17.30 | 16.31 | 17.00 | 17.00 | -1.73% | 3,475 |
| Oct 24, 2025 | 17.01 | 17.30 | 16.50 | 17.30 | 17.30 | 1.76% | 2,550 |
| Oct 23, 2025 | 17.05 | 17.11 | 17.00 | 17.00 | 17.00 | - | 7,437 |
| Oct 22, 2025 | 17.19 | 17.19 | 17.00 | 17.00 | 17.00 | -0.29% | 45,310 |
| Oct 21, 2025 | 17.18 | 17.18 | 17.00 | 17.05 | 17.05 | -0.06% | 12,479 |
| Oct 20, 2025 | 17.27 | 17.27 | 17.00 | 17.06 | 17.06 | -1.22% | 22,356 |
| Oct 17, 2025 | 17.03 | 17.29 | 17.02 | 17.27 | 17.27 | -0.35% | 26,974 |
| Oct 16, 2025 | 17.00 | 17.40 | 17.00 | 17.33 | 17.33 | 0.23% | 26,917 |
| Oct 15, 2025 | 17.29 | 17.29 | 16.50 | 17.29 | 17.29 | 0.76% | 22,333 |
| Oct 14, 2025 | 17.30 | 17.30 | 15.41 | 17.16 | 17.16 | 0.47% | 8,073 |
| Oct 13, 2025 | 17.19 | 17.19 | 16.10 | 17.08 | 17.08 | -0.23% | 8,455 |
| Oct 10, 2025 | 17.20 | 17.90 | 15.60 | 17.12 | 17.12 | -0.29% | 23,025 |
| Oct 9, 2025 | 17.98 | 17.98 | 17.00 | 17.17 | 17.17 | 0.64% | 30,246 |
| Oct 8, 2025 | 17.50 | 17.50 | 17.02 | 17.06 | 17.06 | -0.93% | 40,251 |
| Oct 7, 2025 | 18.00 | 18.00 | 17.20 | 17.22 | 17.22 | -0.75% | 19,156 |
| Oct 6, 2025 | 18.00 | 18.00 | 17.30 | 17.35 | 17.35 | 0.29% | 8,941 |
| Oct 3, 2025 | 17.65 | 19.60 | 17.20 | 17.30 | 17.30 | -2.97% | 47,489 |
| Oct 2, 2025 | 18.00 | 18.00 | 17.65 | 17.83 | 17.83 | -0.22% | 13,061 |
| Oct 1, 2025 | 18.37 | 18.38 | 17.00 | 17.87 | 17.87 | 0.90% | 28,979 |
| Sep 30, 2025 | 18.02 | 18.44 | 17.50 | 17.71 | 17.71 | -2.05% | 82,127 |
| Sep 29, 2025 | 18.30 | 18.36 | 18.05 | 18.08 | 18.08 | -1.20% | 10,356 |
| Sep 26, 2025 | 18.22 | 18.33 | 18.00 | 18.30 | 18.30 | 0.49% | 51,509 |
| Sep 25, 2025 | 18.35 | 18.60 | 18.20 | 18.21 | 18.21 | - | 37,863 |
| Sep 24, 2025 | 18.50 | 18.99 | 18.15 | 18.21 | 18.21 | -1.57% | 24,915 |
| Sep 23, 2025 | 18.22 | 18.53 | 18.22 | 18.50 | 18.50 | 1.82% | 7,872 |
| Sep 22, 2025 | 18.59 | 18.61 | 18.00 | 18.17 | 18.17 | -2.26% | 85,282 |
| Sep 19, 2025 | 18.66 | 18.66 | 18.45 | 18.59 | 18.59 | 0.22% | 39,367 |
| Sep 18, 2025 | 19.15 | 19.15 | 18.10 | 18.55 | 18.55 | -0.80% | 49,703 |
| Sep 17, 2025 | 18.25 | 18.99 | 18.20 | 18.70 | 18.70 | - | 24,232 |
| Sep 16, 2025 | 18.59 | 19.25 | 18.30 | 18.70 | 18.70 | 3.14% | 5,861 |
| Sep 15, 2025 | 18.20 | 18.70 | 18.02 | 18.13 | 18.13 | - | 25,885 |
| Sep 12, 2025 | 19.05 | 19.05 | 18.00 | 18.13 | 18.13 | -1.47% | 37,848 |
| Sep 11, 2025 | 18.75 | 18.75 | 18.20 | 18.40 | 18.40 | -1.87% | 39,911 |
| Sep 10, 2025 | 18.25 | 18.98 | 18.25 | 18.75 | 18.75 | 1.13% | 2,823 |
| Sep 9, 2025 | 18.88 | 18.99 | 18.50 | 18.54 | 18.54 | -1.23% | 21,090 |
| Sep 8, 2025 | 18.71 | 19.00 | 18.70 | 18.77 | 18.77 | 0.32% | 3,641 |
| Sep 5, 2025 | 18.60 | 19.59 | 18.20 | 18.71 | 18.71 | 0.92% | 12,077 |
| Sep 4, 2025 | 18.87 | 18.87 | 18.21 | 18.54 | 18.54 | 1.98% | 4,553 |
| Sep 3, 2025 | 19.00 | 19.07 | 18.00 | 18.18 | 18.18 | -4.27% | 36,019 |
| Sep 2, 2025 | 19.39 | 19.39 | 18.69 | 18.99 | 18.99 | 2.10% | 6,902 |
| Sep 1, 2025 | 19.60 | 19.89 | 18.50 | 18.60 | 18.60 | -3.63% | 81,752 |
| Aug 29, 2025 | 20.00 | 20.00 | 19.01 | 19.30 | 19.30 | -0.67% | 3,209 |
| Aug 28, 2025 | 19.55 | 20.06 | 17.71 | 19.43 | 19.43 | -0.61% | 33,723 |
| Aug 27, 2025 | 20.08 | 20.08 | 19.53 | 19.55 | 19.55 | 0.10% | 11,489 |
| Aug 26, 2025 | 19.75 | 20.08 | 19.42 | 19.53 | 19.53 | 0.10% | 27,352 |
| Aug 25, 2025 | 20.19 | 20.20 | 19.50 | 19.51 | 19.51 | - | 13,802 |
| Aug 22, 2025 | 20.24 | 20.24 | 19.51 | 19.51 | 19.51 | -2.11% | 24,552 |
| Aug 21, 2025 | 20.00 | 20.08 | 19.50 | 19.93 | 19.93 | - | 19,795 |
| Aug 20, 2025 | 20.95 | 20.95 | 19.75 | 19.93 | 19.93 | -4.41% | 64,264 |
| Aug 19, 2025 | 20.92 | 21.38 | 20.80 | 20.85 | 20.85 | -0.33% | 11,114 |
| Aug 18, 2025 | 21.37 | 21.49 | 20.20 | 20.92 | 20.92 | -2.11% | 29,652 |
| Aug 15, 2025 | 21.70 | 22.98 | 21.26 | 21.37 | 21.37 | -1.52% | 31,894 |
| Aug 13, 2025 | 26.00 | 26.47 | 21.67 | 21.70 | 21.70 | -9.88% | 206,237 |
| Aug 12, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 10.00% | 121,546 |
| Aug 11, 2025 | 19.94 | 21.93 | 19.85 | 21.89 | 21.89 | 9.78% | 117,680 |
| Aug 8, 2025 | 19.94 | 20.50 | 19.90 | 19.94 | 19.94 | 2.47% | 12,739 |
| Aug 7, 2025 | 19.97 | 20.00 | 19.31 | 19.46 | 19.46 | 0.83% | 1,554 |
| Aug 6, 2025 | 20.48 | 20.50 | 18.97 | 19.30 | 19.30 | -2.43% | 8,275 |
| Aug 5, 2025 | 20.00 | 20.00 | 19.53 | 19.78 | 19.78 | -0.70% | 1,751 |
| Aug 4, 2025 | 19.98 | 19.98 | 19.00 | 19.92 | 19.92 | -0.55% | 7,861 |
| Aug 1, 2025 | 20.25 | 20.30 | 19.92 | 20.03 | 20.03 | 1.01% | 1,016 |
| Jul 31, 2025 | 20.00 | 20.70 | 19.80 | 19.83 | 19.83 | -1.88% | 2,608 |
| Jul 30, 2025 | 20.31 | 20.94 | 20.00 | 20.21 | 20.21 | -0.49% | 1,326 |
| Jul 29, 2025 | 20.35 | 22.00 | 20.25 | 20.31 | 20.31 | 0.64% | 7,797 |
| Jul 28, 2025 | 20.37 | 20.45 | 20.00 | 20.18 | 20.18 | -0.10% | 5,016 |
| Jul 25, 2025 | 20.20 | 20.20 | 19.50 | 20.20 | 20.20 | 2.69% | 12,050 |
| Jul 24, 2025 | 20.00 | 20.00 | 19.61 | 19.67 | 19.67 | -0.71% | 6,399 |
| Jul 23, 2025 | 20.00 | 20.40 | 19.80 | 19.81 | 19.81 | -1.49% | 6,161 |
| Jul 22, 2025 | 20.03 | 20.51 | 20.00 | 20.11 | 20.11 | -1.95% | 6,022 |
| Jul 21, 2025 | 20.00 | 20.60 | 19.50 | 20.51 | 20.51 | 2.55% | 14,244 |
| Jul 18, 2025 | 20.05 | 20.79 | 20.00 | 20.00 | 20.00 | -0.15% | 31,017 |