Pak-Gulf Leasing Company Limited (PSX:PGLC)
Pakistan
· Delayed Price · Currency is PKR 12.86
-0.28 (-2.13%)
At close: Apr 28, 2026
Pak-Gulf Leasing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.65 | 13.65 | 12.75 | 12.86 | 12.86 | -2.13% | 3,726 |
| Apr 27, 2026 | 12.61 | 13.69 | 12.61 | 13.14 | 13.14 | 0.69% | 5,907 |
| Apr 24, 2026 | 12.60 | 14.00 | 12.60 | 13.05 | 13.05 | 2.11% | 4,682 |
| Apr 23, 2026 | 13.99 | 14.00 | 12.50 | 12.78 | 12.78 | -2.37% | 11,619 |
| Apr 22, 2026 | 13.21 | 14.10 | 12.97 | 13.09 | 13.09 | -1.28% | 4,121 |
| Apr 21, 2026 | 14.50 | 14.50 | 12.96 | 13.26 | 13.26 | -1.63% | 12,857 |
| Apr 20, 2026 | 13.35 | 13.59 | 12.95 | 13.48 | 13.48 | 1.28% | 14,685 |
| Apr 17, 2026 | 13.99 | 13.99 | 12.98 | 13.31 | 13.31 | 0.68% | 16,622 |
| Apr 16, 2026 | 13.16 | 13.50 | 13.10 | 13.22 | 13.22 | 0.46% | 1,631 |
| Apr 15, 2026 | 12.72 | 13.49 | 12.71 | 13.16 | 13.16 | 3.54% | 14,019 |
| Apr 14, 2026 | 13.66 | 13.66 | 12.50 | 12.71 | 12.71 | -1.24% | 25,957 |
| Apr 13, 2026 | 12.00 | 13.58 | 12.00 | 12.87 | 12.87 | 0.70% | 4,345 |
| Apr 10, 2026 | 13.89 | 14.17 | 12.50 | 12.78 | 12.78 | -0.78% | 20,035 |
| Apr 9, 2026 | 13.29 | 14.00 | 12.57 | 12.88 | 12.88 | 0.63% | 1,857 |
| Apr 8, 2026 | 12.56 | 13.49 | 12.55 | 12.80 | 12.80 | 1.99% | 22,304 |
| Apr 7, 2026 | 13.29 | 13.29 | 12.40 | 12.55 | 12.55 | -0.48% | 15,283 |
| Apr 6, 2026 | 12.51 | 13.25 | 12.50 | 12.61 | 12.61 | -4.61% | 10,049 |
| Apr 3, 2026 | 12.80 | 13.25 | 12.80 | 13.22 | 13.22 | 1.69% | 2,503 |
| Apr 2, 2026 | 13.60 | 13.60 | 11.61 | 13.00 | 13.00 | 2.93% | 3,758 |
| Apr 1, 2026 | 13.00 | 14.00 | 12.50 | 12.63 | 12.63 | -1.41% | 26,021 |
| Mar 31, 2026 | 12.95 | 14.06 | 12.76 | 12.81 | 12.81 | - | 473 |
| Mar 30, 2026 | 13.89 | 13.89 | 12.75 | 12.81 | 12.81 | -6.84% | 2,980 |
| Mar 27, 2026 | 13.01 | 13.85 | 12.15 | 13.75 | 13.75 | 8.18% | 3,602 |
| Mar 26, 2026 | 14.65 | 14.65 | 12.36 | 12.71 | 12.71 | -6.82% | 38,938 |
| Mar 25, 2026 | 13.30 | 13.70 | 12.51 | 13.64 | 13.64 | 4.44% | 11,933 |
| Mar 24, 2026 | 13.48 | 13.49 | 12.49 | 13.06 | 13.06 | 4.06% | 45,717 |
| Mar 19, 2026 | 12.51 | 12.55 | 12.51 | 12.55 | 12.55 | -0.48% | 1,357 |
| Mar 18, 2026 | 12.30 | 12.80 | 12.30 | 12.61 | 12.61 | 1.69% | 3,609 |
| Mar 17, 2026 | 13.40 | 13.40 | 11.85 | 12.40 | 12.40 | -4.76% | 2,032 |
| Mar 16, 2026 | 13.01 | 14.44 | 12.09 | 13.02 | 13.02 | -0.84% | 2,599 |
| Mar 13, 2026 | 14.19 | 14.19 | 14.19 | 13.13 | 13.13 | - | 1 |
| Mar 12, 2026 | 14.00 | 14.49 | 13.07 | 13.13 | 13.13 | -6.21% | 2,625 |
| Mar 11, 2026 | 13.86 | 14.30 | 13.01 | 14.00 | 14.00 | 1.01% | 4,670 |
| Mar 10, 2026 | 14.25 | 14.25 | 11.67 | 13.86 | 13.86 | 7.03% | 1,247 |
| Mar 9, 2026 | 12.00 | 13.53 | 11.07 | 12.95 | 12.95 | 5.28% | 8,311 |
| Mar 6, 2026 | 13.05 | 13.50 | 12.21 | 12.30 | 12.30 | -9.09% | 1,287 |
| Mar 5, 2026 | 13.75 | 13.75 | 13.01 | 13.53 | 13.53 | 3.76% | 4,531 |
| Mar 4, 2026 | 12.98 | 14.00 | 11.97 | 13.04 | 13.04 | 0.54% | 3,374 |
| Mar 3, 2026 | 11.50 | 13.42 | 11.50 | 12.97 | 12.97 | 6.14% | 14,969 |
| Mar 2, 2026 | 13.90 | 13.90 | 12.22 | 12.22 | 12.22 | -10.01% | 6,502 |
| Feb 27, 2026 | 14.59 | 14.59 | 13.50 | 13.58 | 13.58 | 0.15% | 12,894 |
| Feb 26, 2026 | 13.61 | 14.79 | 13.54 | 13.56 | 13.56 | -9.84% | 13,527 |
| Feb 25, 2026 | 14.89 | 15.05 | 14.70 | 15.04 | 15.04 | 1.01% | 1,714 |
| Feb 24, 2026 | 14.95 | 14.95 | 13.50 | 14.89 | 14.89 | 1.92% | 6,048 |
| Feb 23, 2026 | 14.91 | 15.45 | 14.50 | 14.61 | 14.61 | -2.01% | 1,028 |
| Feb 20, 2026 | 14.50 | 15.49 | 14.50 | 14.91 | 14.91 | -5.09% | 515 |
| Feb 19, 2026 | 15.25 | 15.77 | 15.25 | 15.71 | 15.71 | - | 286 |
| Feb 18, 2026 | 15.27 | 15.90 | 15.08 | 15.71 | 15.71 | 0.32% | 2,695 |
| Feb 17, 2026 | 16.20 | 16.20 | 15.45 | 15.66 | 15.66 | -2.00% | 7,136 |
| Feb 16, 2026 | 16.00 | 16.00 | 15.55 | 15.98 | 15.98 | 1.08% | 9,319 |
| Feb 13, 2026 | 16.30 | 16.30 | 15.31 | 15.81 | 15.81 | -2.29% | 10,851 |
| Feb 12, 2026 | 15.98 | 16.95 | 15.24 | 16.18 | 16.18 | 1.25% | 21,191 |
| Feb 11, 2026 | 16.28 | 16.29 | 15.31 | 15.98 | 15.98 | 1.33% | 5,447 |
| Feb 10, 2026 | 16.46 | 16.46 | 15.32 | 15.77 | 15.77 | 1.74% | 629 |
| Feb 9, 2026 | 15.87 | 16.19 | 15.50 | 15.50 | 15.50 | -2.27% | 31,936 |
| Feb 6, 2026 | 16.49 | 16.49 | 15.50 | 15.86 | 15.86 | -0.13% | 1,752 |
| Feb 4, 2026 | 15.98 | 15.98 | 15.31 | 15.88 | 15.88 | -0.69% | 3,541 |
| Feb 3, 2026 | 15.99 | 15.99 | 15.16 | 15.99 | 15.99 | - | 889 |
| Feb 2, 2026 | 16.43 | 16.43 | 15.31 | 15.99 | 15.99 | 4.99% | 1,409 |
| Jan 30, 2026 | 15.20 | 17.00 | 15.20 | 15.23 | 15.23 | -3.61% | 3,681 |
| Jan 29, 2026 | 16.34 | 16.35 | 15.30 | 15.80 | 15.80 | -0.63% | 4,901 |
| Jan 28, 2026 | 15.97 | 16.03 | 15.81 | 15.90 | 15.90 | 1.08% | 28,974 |
| Jan 27, 2026 | 15.75 | 16.05 | 15.20 | 15.73 | 15.73 | -0.13% | 1,241 |
| Jan 26, 2026 | 15.65 | 15.80 | 15.25 | 15.75 | 15.75 | 0.70% | 45,370 |
| Jan 23, 2026 | 15.73 | 15.73 | 15.18 | 15.64 | 15.64 | 2.83% | 5,571 |
| Jan 22, 2026 | 15.80 | 15.80 | 15.20 | 15.21 | 15.21 | -3.06% | 3,841 |
| Jan 21, 2026 | 15.79 | 16.50 | 15.30 | 15.69 | 15.69 | 2.55% | 14,272 |
| Jan 20, 2026 | 15.75 | 15.80 | 15.30 | 15.30 | 15.30 | -1.80% | 14,465 |
| Jan 19, 2026 | 15.99 | 16.19 | 15.22 | 15.58 | 15.58 | 0.19% | 6,785 |
| Jan 16, 2026 | 15.51 | 16.49 | 15.50 | 15.55 | 15.55 | 0.26% | 14,302 |
| Jan 15, 2026 | 16.70 | 16.70 | 15.50 | 15.51 | 15.51 | -5.60% | 2,404 |
| Jan 14, 2026 | 16.70 | 16.70 | 16.00 | 16.43 | 16.43 | 0.37% | 8,439 |
| Jan 13, 2026 | 15.75 | 16.43 | 15.75 | 16.37 | 16.37 | 3.87% | 45,777 |
| Jan 12, 2026 | 15.99 | 16.39 | 15.65 | 15.76 | 15.76 | 0.25% | 2,159 |
| Jan 9, 2026 | 15.84 | 17.39 | 15.50 | 15.72 | 15.72 | -0.82% | 15,686 |
| Jan 8, 2026 | 15.58 | 16.25 | 15.45 | 15.85 | 15.85 | 1.73% | 12,025 |
| Jan 7, 2026 | 15.45 | 15.60 | 15.33 | 15.58 | 15.58 | 1.50% | 64,322 |
| Jan 6, 2026 | 15.49 | 15.59 | 15.06 | 15.35 | 15.35 | -0.20% | 68,724 |
| Jan 5, 2026 | 15.15 | 15.49 | 15.15 | 15.38 | 15.38 | 1.52% | 3,670 |
| Jan 2, 2026 | 15.21 | 15.50 | 15.06 | 15.15 | 15.15 | 0.26% | 8,119 |
| Jan 1, 2026 | 15.20 | 15.54 | 15.06 | 15.11 | 15.11 | -1.88% | 114,870 |
| Dec 31, 2025 | 15.59 | 15.59 | 15.05 | 15.40 | 15.40 | -0.32% | 32,539 |
| Dec 30, 2025 | 15.11 | 15.60 | 15.00 | 15.45 | 15.45 | -1.21% | 54,807 |
| Dec 29, 2025 | 15.96 | 15.96 | 15.06 | 15.64 | 15.64 | 2.89% | 5,844 |
| Dec 26, 2025 | 15.90 | 16.00 | 15.20 | 15.20 | 15.20 | -0.52% | 14,292 |
| Dec 24, 2025 | 16.00 | 16.00 | 15.20 | 15.28 | 15.28 | -0.52% | 9,883 |
| Dec 23, 2025 | 15.05 | 15.50 | 15.05 | 15.36 | 15.36 | 0.99% | 21,435 |
| Dec 22, 2025 | 15.01 | 15.85 | 15.01 | 15.21 | 15.21 | 0.26% | 19,428 |
| Dec 19, 2025 | 15.47 | 16.09 | 15.02 | 15.17 | 15.17 | -4.59% | 41,535 |
| Dec 18, 2025 | 15.78 | 15.99 | 15.45 | 15.90 | 15.90 | -0.75% | 32,174 |
| Dec 17, 2025 | 16.00 | 16.10 | 15.75 | 16.02 | 16.02 | 0.12% | 7,413 |
| Dec 16, 2025 | 16.70 | 16.70 | 16.00 | 16.00 | 16.00 | -0.93% | 11,843 |
| Dec 15, 2025 | 15.87 | 16.47 | 15.87 | 16.15 | 16.15 | 1.83% | 11,760 |
| Dec 12, 2025 | 16.50 | 17.99 | 15.72 | 15.86 | 15.86 | -3.88% | 22,296 |
| Dec 11, 2025 | 17.14 | 17.14 | 15.86 | 16.50 | 16.50 | 0.79% | 64,334 |
| Dec 10, 2025 | 17.30 | 17.30 | 16.25 | 16.37 | 16.37 | -2.56% | 33,154 |
| Dec 9, 2025 | 17.89 | 17.89 | 16.00 | 16.80 | 16.80 | -1.87% | 44,137 |
| Dec 8, 2025 | 16.50 | 17.95 | 16.32 | 17.12 | 17.12 | 4.90% | 101,132 |
| 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 |