CPAL share price history Capital Assets Leasing Corporation
Capital Assets Leasing Corporation (CPAL) has 316 daily sessions on file, from 28 Sep 2016 to 28 Jun 2021. The last close was Rs 18.81. The table below gives each month, then the last 60 sessions; the CSV holds every day.
At a glance
- First session on file
- 28 Sep 2016close Rs 13.95
- Last session
- 28 Jun 2021close Rs 18.81
- Sessions on file
- 31654 months
- Highest close
- Rs 18.8125 Jun 2021
- Lowest close
- Rs 3.628 Jan 2019
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 28 Jun 2021.
Month-end closes
CPAL month-end close
Month by month
| Month | Last close (Rs) | Highest close (Rs) | Lowest close (Rs) | Shares traded | Sessions |
|---|---|---|---|---|---|
| Jun 2021 | 18.81 | 18.81 | 12.44 | 104,500 | 12 |
| Apr 2021 | 12.44 | 12.44 | 11.50 | 1,000 | 2 |
| Mar 2021 | 10.50 | 10.50 | 8.49 | 18,500 | 5 |
| Feb 2021 | 9.99 | 9.99 | 8.40 | 56,500 | 4 |
| Jan 2021 | 8.20 | 8.20 | 6.00 | 98,000 | 7 |
| Dec 2020 | 6.58 | 6.58 | 6.58 | 2,500 | 1 |
| Nov 2020 | 5.58 | 5.58 | 4.58 | 2,500 | 2 |
| Oct 2020 | 5.50 | 5.50 | 5.50 | 8,000 | 4 |
| Sep 2020 | 5.51 | 5.51 | 4.51 | 24,000 | 6 |
| Aug 2020 | 5.13 | 5.13 | 4.11 | 12,000 | 6 |
| Jul 2020 | 5.01 | 5.01 | 4.01 | 2,000 | 2 |
| Jun 2020 | 5.00 | 5.00 | 3.88 | 12,000 | 5 |
| May 2020 | 4.88 | 5.88 | 4.88 | 115,500 | 2 |
| Mar 2020 | 6.88 | 6.88 | 6.88 | 1,000 | 1 |
| Jan 2020 | 7.88 | 7.88 | 7.88 | 500 | 1 |
| Dec 2019 | 6.88 | 6.88 | 5.88 | 6,000 | 2 |
| Nov 2019 | 4.98 | 5.22 | 4.22 | 119,500 | 4 |
| Oct 2019 | 4.22 | 5.50 | 4.01 | 167,500 | 10 |
| Sep 2019 | 5.00 | 6.75 | 4.75 | 112,500 | 4 |
| Aug 2019 | 6.75 | 7.75 | 6.75 | 2,500 | 2 |
| Jul 2019 | 6.75 | 9.61 | 4.31 | 7,500 | 16 |
| Jun 2019 | 9.62 | 9.94 | 6.37 | 2,500 | 9 |
| May 2019 | 5.37 | 8.44 | 4.60 | 29,000 | 13 |
| Apr 2019 | 9.44 | 9.50 | 4.62 | 41,500 | 12 |
| Mar 2019 | 7.00 | 7.25 | 3.99 | 43,000 | 10 |
| Feb 2019 | 6.25 | 6.25 | 6.25 | 0 | 1 |
| Jan 2019 | 6.49 | 7.17 | 3.62 | 64,500 | 8 |
| Dec 2018 | 8.17 | 8.75 | 8.17 | 500 | 4 |
| Nov 2018 | 8.75 | 8.75 | 8.75 | 1,000 | 2 |
| Oct 2018 | 8.55 | 9.55 | 7.55 | 9,500 | 5 |
| Sep 2018 | 7.55 | 7.55 | 7.55 | 1,000 | 1 |
| Jul 2018 | 8.55 | 9.55 | 8.55 | 2,000 | 2 |
| Jun 2018 | 9.55 | 9.74 | 9.55 | 0 | 6 |
| May 2018 | 9.79 | 10.15 | 8.95 | 40,500 | 7 |
| Apr 2018 | 9.95 | 9.95 | 8.15 | 13,500 | 7 |
| Mar 2018 | 7.15 | 10.00 | 7.15 | 81,500 | 9 |
| Feb 2018 | 8.41 | 8.41 | 7.41 | 17,500 | 3 |
| Jan 2018 | 7.40 | 9.84 | 7.40 | 70,000 | 10 |
| Dec 2017 | 8.85 | 10.85 | 8.85 | 24,000 | 5 |
| Nov 2017 | 9.95 | 10.95 | 9.95 | 44,500 | 3 |
| Oct 2017 | 11.00 | 11.42 | 10.45 | 20,000 | 8 |
| Sep 2017 | 10.80 | 11.89 | 10.17 | 3,000 | 6 |
| Aug 2017 | 11.00 | 12.37 | 10.00 | 139,000 | 12 |
| Jul 2017 | 10.50 | 11.12 | 10.00 | 13,000 | 5 |
| Jun 2017 | 11.39 | 12.10 | 10.88 | 16,500 | 9 |
| May 2017 | 11.90 | 12.00 | 10.00 | 62,500 | 13 |
| Apr 2017 | 11.00 | 11.00 | 10.00 | 21,500 | 4 |
| Mar 2017 | 10.50 | 11.00 | 10.20 | 55,500 | 6 |
| Feb 2017 | 11.99 | 14.80 | 11.00 | 72,000 | 8 |
| Jan 2017 | 12.90 | 12.90 | 9.46 | 85,000 | 13 |
| Dec 2016 | 11.95 | 11.95 | 10.00 | 113,500 | 6 |
| Nov 2016 | 11.00 | 13.95 | 11.00 | 98,000 | 6 |
| Oct 2016 | 13.98 | 14.60 | 13.80 | 16,500 | 4 |
| Sep 2016 | 13.95 | 13.95 | 13.95 | 7,500 | 1 |
The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 28 Jun 2021.
The last 60 sessions
| Date | Close (Rs) | Change on the session before | Shares traded |
|---|---|---|---|
| 28 Jun 2021 | 18.81 | 0.00% | 500 |
| 25 Jun 2021 | 18.81 | +7.49% | 6,000 |
| 24 Jun 2021 | 17.50 | +1.16% | 10,500 |
| 23 Jun 2021 | 17.30 | +7.45% | 3,000 |
| 22 Jun 2021 | 16.10 | +0.69% | 1,500 |
| 15 Jun 2021 | 15.99 | +1.20% | 500 |
| 14 Jun 2021 | 15.80 | +2.46% | 12,000 |
| 10 Jun 2021 | 15.42 | +7.46% | 11,000 |
| 9 Jun 2021 | 14.35 | +7.49% | 8,000 |
| 8 Jun 2021 | 13.35 | +7.32% | 31,000 |
| 7 Jun 2021 | 12.44 | -7.44% | 20,000 |
| 4 Jun 2021 | 13.44 | +8.04% | 500 |
| 22 Apr 2021 | 12.44 | +8.17% | 500 |
| 9 Apr 2021 | 11.50 | +9.52% | 500 |
| 31 Mar 2021 | 10.50 | +10.53% | 3,000 |
| 19 Mar 2021 | 9.50 | +0.11% | 3,500 |
| 17 Mar 2021 | 9.49 | +11.78% | 2,000 |
| 11 Mar 2021 | 8.49 | -11.56% | 7,500 |
| 3 Mar 2021 | 9.60 | -3.90% | 2,500 |
| 19 Feb 2021 | 9.99 | +11.00% | 20,500 |
| 4 Feb 2021 | 9.00 | +5.88% | 10,000 |
| 2 Feb 2021 | 8.50 | +1.19% | 15,000 |
| 1 Feb 2021 | 8.40 | +2.44% | 11,000 |
| 29 Jan 2021 | 8.20 | +1.86% | 11,000 |
| 18 Jan 2021 | 8.05 | +14.18% | 500 |
| 14 Jan 2021 | 7.05 | +16.53% | 1,000 |
| 13 Jan 2021 | 6.05 | -13.57% | 500 |
| 12 Jan 2021 | 7.00 | +16.67% | 36,500 |
| 7 Jan 2021 | 6.00 | -0.50% | 6,500 |
| 6 Jan 2021 | 6.03 | -8.36% | 42,000 |
| 9 Dec 2020 | 6.58 | +17.92% | 2,500 |
| 27 Nov 2020 | 5.58 | +21.83% | 500 |
| 12 Nov 2020 | 4.58 | -16.73% | 2,000 |
| 28 Oct 2020 | 5.50 | 0.00% | 2,000 |
| 27 Oct 2020 | 5.50 | 0.00% | 2,500 |
| 21 Oct 2020 | 5.50 | 0.00% | 3,000 |
| 13 Oct 2020 | 5.50 | -0.18% | 500 |
| 29 Sep 2020 | 5.51 | +22.17% | 7,000 |
| 28 Sep 2020 | 4.51 | -18.00% | 500 |
| 15 Sep 2020 | 5.50 | 0.00% | 6,500 |
| 11 Sep 2020 | 5.50 | +10.00% | 3,000 |
| 10 Sep 2020 | 5.00 | -9.09% | 3,000 |
| 1 Sep 2020 | 5.50 | +7.21% | 4,000 |
| 31 Aug 2020 | 5.13 | +24.21% | 500 |
| 28 Aug 2020 | 4.13 | -19.18% | 500 |
| 13 Aug 2020 | 5.11 | +24.33% | 6,000 |
| 11 Aug 2020 | 4.11 | -17.80% | 4,000 |
| 7 Aug 2020 | 5.00 | 0.00% | 500 |
| 3 Aug 2020 | 5.00 | -0.20% | 500 |
| 10 Jul 2020 | 5.01 | +24.94% | 1,500 |
| 8 Jul 2020 | 4.01 | -19.80% | 500 |
| 19 Jun 2020 | 5.00 | +11.11% | 500 |
| 18 Jun 2020 | 4.50 | -7.79% | 2,000 |
| 15 Jun 2020 | 4.88 | +25.77% | 1,000 |
| 12 Jun 2020 | 3.88 | -20.49% | 500 |
| 4 Jun 2020 | 4.88 | 0.00% | 8,000 |
| 18 May 2020 | 4.88 | -17.01% | 500 |
| 6 May 2020 | 5.88 | -14.53% | 115,000 |
| 17 Mar 2020 | 6.88 | -12.69% | 1,000 |
| 2 Jan 2020 | 7.88 | +14.53% | 500 |
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 28 Jun 2021.
Download every daily close
Columns: date, open, high, low, close_adjusted, volume. One row for each of the 316 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.
More on CPAL
- CPAL share price and overview
- Leasing Companies sector
- GRYL history · Grays Leasing Limited
- PGLC history · Pak-Gulf Leasing Company Limited
- SLL history · SME Leasing Limited
- SPCL history · Saudi Pak Consultancy Company Limited
- SPLC history · Saudi Pak Leasing Company Limited
Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .