Grays Leasing Ltd

GRAL
🏛️ pakistan →
26.81
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-29 3.72 4.00 3.72 4.00 0.0M
2021-12-28 3.99 3.99 3.99 3.99 0.0M
2021-12-22 3.99 3.99 3.99 3.99 0.0M
2021-12-21 3.90 3.90 3.90 3.90 0.0M
2021-12-20 3.55 3.90 3.55 3.90 0.0M
2021-12-17 3.56 3.56 3.56 3.56 0.0M
2021-12-06 3.55 3.95 3.55 3.95 0.0M
2021-12-02 3.56 4.18 3.56 3.77 0.0M
2021-11-30 3.57 3.57 3.57 3.57 0.0M
2021-11-26 3.55 3.70 3.55 3.70 0.0M
2021-11-19 4.00 4.00 4.00 4.00 0.0M
2021-11-05 4.01 4.01 4.01 4.01 0.0M
2021-11-04 3.49 3.65 3.49 3.65 0.0M
2021-10-29 3.65 3.65 3.60 3.60 0.0M
2021-10-28 3.70 3.70 3.70 3.70 0.0M
2021-10-25 3.99 4.00 3.99 4.00 0.0M
2021-10-22 3.90 3.99 3.90 3.98 0.0M
2021-10-21 3.65 3.65 3.65 3.65 0.0M
2021-10-20 3.64 3.64 3.64 3.64 0.0M
2021-10-14 3.99 3.99 3.61 3.61 0.0M
2021-10-06 3.75 3.99 3.75 3.99 0.0M
2021-10-05 4.00 4.00 4.00 4.00 0.0M
2021-10-01 3.80 4.24 3.70 4.09 0.0M
2021-09-30 3.90 3.90 3.90 3.90 0.0M
2021-09-29 3.52 3.71 3.52 3.60 0.0M
2021-09-28 3.90 3.94 3.75 3.75 0.0M
2021-09-27 3.55 4.03 3.50 4.03 0.0M
2021-09-22 3.70 4.14 3.51 4.14 0.0M
2021-09-21 4.20 4.20 3.60 3.70 0.1M
2021-09-16 4.50 4.50 4.25 4.25 0.0M
2021-09-14 4.70 4.70 4.70 4.70 0.0M
2021-09-10 4.60 4.60 4.60 4.60 0.0M
2021-09-09 4.65 4.65 4.65 4.65 0.0M
2021-09-08 4.40 4.40 4.40 4.40 0.0M
2021-09-06 4.40 4.40 4.40 4.40 0.0M
2021-09-02 4.55 4.55 4.55 4.55 0.0M
2021-09-01 4.30 4.74 4.21 4.74 0.0M
2021-08-26 4.55 4.55 4.55 4.55 0.0M
2021-08-24 4.64 4.65 4.64 4.65 0.0M
2021-08-23 4.65 4.65 4.65 4.65 0.0M
2021-08-05 4.50 4.50 4.50 4.50 0.0M
2021-08-04 4.49 4.49 4.49 4.49 0.0M
2021-08-03 4.49 4.49 4.49 4.49 0.0M
2021-07-30 4.44 4.49 4.44 4.49 0.0M
2021-07-29 4.32 4.32 4.16 4.30 0.0M
2021-07-28 4.61 4.61 4.25 4.32 0.0M
2021-07-27 4.60 4.74 4.60 4.61 0.0M
2021-07-26 4.60 4.60 4.60 4.60 0.0M
2021-07-23 4.63 4.89 4.60 4.60 0.0M
2021-07-19 4.61 4.61 4.61 4.61 0.0M
2021-07-16 4.66 4.66 4.60 4.64 0.0M
2021-07-15 4.56 4.56 4.56 4.56 0.0M
2021-07-14 4.57 4.57 4.57 4.57 0.0M
2021-07-13 4.68 4.68 4.68 4.68 0.0M
2021-07-06 4.70 4.76 4.70 4.76 0.0M
2021-07-05 4.79 4.79 4.72 4.72 0.0M
2021-07-02 4.98 4.99 4.79 4.79 0.0M
2021-07-01 4.80 4.80 4.80 4.80 0.0M
2021-06-30 4.80 4.80 4.70 4.71 0.0M
2021-06-29 4.80 4.80 4.80 4.80 0.0M
2021-06-28 4.70 4.82 4.62 4.68 0.0M
2021-06-25 4.85 4.90 4.85 4.90 0.0M
2021-06-24 5.00 5.00 4.70 4.70 0.0M
2021-06-22 5.10 5.10 5.10 5.10 0.0M
2021-06-21 5.10 5.10 5.10 5.10 0.0M
2021-06-18 4.61 4.99 4.51 4.94 0.0M
2021-06-17 4.85 5.00 4.65 4.66 0.0M
2021-06-16 4.70 4.70 4.70 4.70 0.0M
2021-06-15 4.85 4.85 4.70 4.70 0.0M
2021-06-14 5.40 5.40 4.75 4.90 0.1M
2021-06-11 5.15 5.15 4.72 4.72 0.0M
2021-06-10 4.77 5.15 4.77 4.99 0.0M
2021-06-09 4.77 4.80 4.71 4.77 0.0M
2021-06-08 4.76 4.85 4.76 4.80 0.0M
2021-06-07 5.00 5.00 4.81 4.85 0.0M
2021-06-04 5.20 5.20 5.10 5.10 0.0M
2021-06-03 5.35 5.35 5.00 5.03 0.1M
2021-06-02 4.85 5.29 4.53 5.02 0.2M
2021-06-01 4.88 4.98 4.37 4.53 0.1M
2021-05-28 4.75 4.75 4.75 4.75 0.0M
2021-05-27 4.99 4.99 4.51 4.60 0.0M
2021-05-26 4.60 4.64 4.55 4.64 0.0M
2021-05-25 4.50 5.00 4.50 4.98 0.0M
2021-05-24 4.15 4.30 4.15 4.30 0.0M
2021-05-21 4.01 4.60 4.01 4.50 0.0M
2021-05-20 3.92 4.00 3.92 4.00 0.0M
2021-05-04 4.25 4.25 4.25 4.25 0.0M
2021-05-03 4.25 4.25 4.25 4.25 0.0M
2021-04-27 4.70 4.70 4.25 4.50 0.0M
2021-04-21 4.10 4.50 4.10 4.50 0.0M
2021-04-19 4.52 4.52 4.52 4.52 0.0M
2021-04-15 4.97 4.97 4.45 4.52 0.0M
2021-04-14 4.51 4.52 4.51 4.52 0.0M
2021-04-09 4.50 5.17 4.45 4.70 0.0M
2021-04-08 4.41 4.41 4.41 4.41 0.0M
2021-04-01 5.00 5.00 5.00 4.98 0.0M
2021-03-29 4.65 4.98 4.65 4.98 0.0M
2021-03-26 5.04 5.04 5.00 5.00 0.0M
2021-03-25 4.65 5.05 4.65 5.05 0.0M
2021-03-24 5.10 5.10 5.10 5.10 0.0M
2021-03-22 4.95 4.95 4.90 4.90 0.0M
2021-03-19 5.17 5.17 5.17 5.17 0.0M
2021-03-18 4.85 4.85 4.85 4.85 0.0M
2021-03-17 4.50 5.17 4.50 5.17 0.0M
2021-03-16 4.56 5.10 4.52 5.10 0.0M
2021-03-15 4.55 4.83 4.52 4.75 0.0M
2021-03-12 5.49 5.49 4.35 4.83 0.0M
2021-03-11 4.30 5.15 4.30 5.15 0.0M
2021-03-09 4.75 5.20 4.70 5.20 0.0M
2021-03-05 5.35 5.35 5.30 5.30 0.0M
2021-03-04 5.25 5.25 4.73 4.99 0.0M
2021-03-03 4.82 5.10 4.82 4.98 0.0M
2021-03-02 5.00 5.00 5.00 5.00 0.0M
2021-03-01 5.01 5.25 5.01 5.25 0.0M
2021-02-26 4.95 5.49 4.25 5.00 0.0M
2021-02-25 5.73 5.73 5.20 5.20 0.0M
2021-02-24 5.08 5.49 5.00 5.49 0.0M
2021-02-19 5.10 5.30 5.10 5.30 0.0M
2021-02-18 5.08 5.08 5.06 5.07 0.0M
2021-02-17 5.25 5.30 5.10 5.25 0.0M
2021-02-16 4.60 5.30 4.60 5.20 0.0M
2021-02-15 5.05 5.27 5.05 5.27 0.0M
2021-02-12 5.28 5.37 5.08 5.13 0.1M
2021-02-11 5.12 5.43 5.11 5.28 0.0M
2021-02-10 5.48 5.48 5.08 5.27 0.0M
2021-02-09 5.35 5.35 5.01 5.07 0.0M
2021-02-08 5.13 5.43 5.13 5.43 0.0M
2021-02-04 5.10 5.44 5.10 5.38 0.0M
2021-02-03 5.11 5.34 5.11 5.27 0.0M
2021-02-02 5.15 5.35 5.15 5.35 0.0M
2021-02-01 5.65 5.65 5.11 5.45 0.0M
2021-01-29 5.65 5.65 5.12 5.20 0.0M
2021-01-28 5.65 5.65 5.65 5.65 0.0M
2021-01-27 5.13 5.42 5.12 5.42 0.0M
2021-01-26 5.02 5.53 5.02 5.40 0.0M
2021-01-25 5.25 5.60 5.17 5.53 0.0M
2021-01-22 5.40 5.80 5.11 5.34 0.0M
2021-01-21 5.69 5.69 5.11 5.11 0.0M
2021-01-20 5.25 5.50 5.15 5.35 0.0M
2021-01-19 5.21 5.40 5.20 5.40 0.0M
2021-01-18 5.88 5.88 5.45 5.47 0.0M
2021-01-15 5.89 5.89 5.40 5.87 0.0M
2021-01-14 5.45 5.95 5.45 5.61 0.1M
2021-01-13 5.50 5.89 5.35 5.50 0.1M
2021-01-12 4.99 5.72 4.70 5.40 0.1M
2021-01-11 5.00 5.00 5.00 5.00 0.0M
2021-01-08 5.00 5.10 4.76 5.01 0.0M
2021-01-07 4.98 4.98 4.85 4.86 0.0M
2021-01-06 4.78 4.99 4.78 4.81 0.0M
2021-01-04 5.00 5.00 5.00 5.00 0.0M
2021-01-01 4.82 5.00 4.81 4.99 0.0M