AGP Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	80.800	80.800	75.100	77.420	77.420	124,414
2022-09-09	79.650	81.000	79.000	79.770	79.770	57,303
2022-09-08	81.390	81.400	79.000	79.610	79.610	11,838
2022-09-07	81.000	82.000	80.810	81.940	81.940	5,258
2022-09-06	80.680	80.990	80.000	80.500	80.500	2,866
2022-09-05	80.520	81.000	80.520	80.550	80.550	691
2022-09-02	82.000	82.000	80.510	81.140	81.140	19,358
2022-09-01	81.950	82.250	81.000	82.090	82.090	49,606
2022-08-31	82.000	82.000	81.200	81.520	81.520	7,404
2022-08-30	83.100	83.100	80.500	81.110	81.110	6,475
2022-08-29	82.000	82.000	80.900	81.350	81.350	420
2022-08-26	83.700	83.700	82.000	82.250	82.250	4,303
2022-08-25	83.300	84.990	83.000	83.000	83.000	18,880
2022-08-24	82.500	83.000	82.050	82.940	82.940	7,136
2022-08-23	84.440	84.440	82.260	82.510	82.510	8,744
2022-08-22	84.590	84.590	80.100	82.200	82.200	4,126
2022-08-19	84.800	85.000	83.410	83.760	83.760	11,232
2022-08-18	84.500	85.000	84.000	84.160	84.160	14,034
2022-08-17	86.000	87.500	84.000	84.010	84.010	13,699
2022-08-16	85.600	86.800	84.500	84.530	84.530	57,748
2022-08-15	82.070	87.000	82.070	85.270	85.270	233,829
2022-08-12	83.250	83.350	81.510	81.750	81.750	19,527
2022-08-11	84.440	84.440	81.460	81.560	81.560	10,278
2022-08-10	82.390	83.000	81.550	82.840	82.840	38,450
2022-08-05	81.760	83.000	79.160	81.530	81.530	29,972
2022-08-04	82.000	82.750	80.920	81.580	81.580	30,388
2022-08-03	78.500	82.000	78.500	80.920	80.920	27,780
2022-08-02	77.530	79.260	77.500	78.300	78.300	8,466
2022-08-01	78.150	80.000	77.010	78.210	78.210	3,881
2022-07-29	77.500	78.400	77.500	77.570	77.570	5,210
2022-07-28	78.000	78.900	77.100	77.570	77.570	2,843
2022-07-27	77.250	78.850	76.000	76.110	76.110	7,378
2022-07-26	77.000	77.500	76.500	76.570	76.570	4,362
2022-07-25	78.000	78.000	77.090	77.560	77.560	632
2022-07-22	76.000	78.500	75.010	77.180	77.180	7,440
2022-07-21	79.300	79.500	75.050	75.920	75.920	8,886
2022-07-20	76.510	78.950	76.510	78.220	78.220	2,921
2022-07-19	80.050	80.100	77.500	77.740	77.740	14,688
2022-07-18	81.000	82.500	78.100	78.770	78.770	13,538
2022-07-15	82.700	83.000	81.520	82.130	82.130	12,200
2022-07-14	83.800	83.800	82.000	82.390	82.390	32,540
2022-07-13	82.000	82.750	81.100	82.430	82.430	23,930
2022-07-07	83.500	83.500	80.610	80.930	80.930	62,961
2022-07-06	85.000	85.850	82.000	82.700	82.700	46,071
2022-07-05	86.170	86.170	84.600	85.000	85.000	27,644
2022-07-04	86.250	87.890	86.250	86.310	86.310	1,745
2022-07-01	86.510	87.500	86.280	87.060	87.060	5,858
2022-06-30	87.740	89.880	86.000	87.620	87.620	52,500
2022-06-29	86.400	87.600	86.250	87.210	87.210	5,845
2022-06-28	88.500	89.000	86.040	86.560	86.560	19,013
2022-06-27	88.410	88.450	86.210	87.710	87.710	41,120
2022-06-24	88.050	91.250	86.000	86.210	86.210	48,387
2022-06-23	89.890	90.100	88.700	89.960	89.960	44,732
2022-06-22	91.000	91.000	88.100	88.420	88.420	22,809
2022-06-21	88.200	90.200	86.750	89.950	89.950	23,149
2022-06-20	87.670	90.000	87.500	87.730	87.730	18,955
2022-06-17	86.700	92.000	85.500	89.980	89.980	70,382
2022-06-16	87.990	89.200	86.000	86.880	86.880	12,690
2022-06-15	89.950	90.000	86.010	87.990	87.990	74,312
2022-06-14	86.020	87.000	85.200	86.760	86.760	8,806

← NewerPage 18 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	2.0000 PKR
2026-04-10	6.0000 PKR
2025-09-02	2.0000 PKR
2025-03-26	4.0000 PKR
2024-03-08	2.5000 PKR
2023-04-10	2.0000 PKR
2022-04-15	2.5000 PKR
2022-03-15	2.5000 PKR
2021-04-12	1.0000 PKR
2020-11-11	1.0000 PKR
2020-04-22	2.0000 PKR
2020-04-10	2.0000 PKR
2019-08-21	1.2500 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.