Lalpir Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	23.490	23.890	22.850	22.990	21.147	706,684
2024-08-21	21.010	23.140	21.000	23.120	21.267	2,849,781
2024-08-20	21.000	21.250	20.800	21.040	19.353	368,993
2024-08-19	21.200	21.270	20.860	20.970	19.289	587,924
2024-08-16	21.300	21.430	20.500	20.860	19.188	891,947
2024-08-15	21.150	21.990	20.250	21.250	19.547	525,687
2024-08-13	21.520	21.520	21.000	21.120	19.427	713,961
2024-08-12	22.500	22.500	21.500	21.610	19.878	623,735
2024-08-09	22.810	22.980	21.510	22.410	20.614	907,375
2024-08-08	23.200	23.240	22.950	23.000	21.156	242,342
2024-08-07	23.200	23.400	22.830	23.050	21.202	359,137
2024-08-06	23.840	23.840	23.110	23.240	21.377	510,133
2024-08-05	23.800	24.500	23.290	23.530	21.644	694,895
2024-08-02	23.650	24.200	23.610	23.940	22.021	1,038,384
2024-08-01	22.880	23.530	20.570	23.490	21.607	884,581
2024-07-31	23.400	23.800	22.510	22.860	21.028	490,240
2024-07-30	23.000	23.100	22.900	23.000	21.156	365,003
2024-07-29	22.810	23.140	22.800	22.970	21.129	834,422
2024-07-26	23.300	23.440	23.000	23.210	21.350	371,266
2024-07-25	23.680	23.900	23.500	23.540	21.653	282,602
2024-07-24	24.100	24.190	23.650	23.810	21.901	364,424
2024-07-23	23.950	24.600	23.800	24.130	22.196	604,282
2024-07-22	24.510	24.960	23.510	23.980	22.058	829,810
2024-07-19	25.400	25.770	24.800	25.000	22.996	968,647
2024-07-18	25.400	25.600	25.070	25.510	23.465	1,012,922
2024-07-15	25.300	25.700	25.300	25.470	23.428	953,031
2024-07-12	25.440	25.440	24.100	25.250	23.226	621,051
2024-07-11	25.310	25.510	25.200	25.440	23.401	679,586
2024-07-10	25.340	25.500	25.200	25.320	23.290	514,292
2024-07-09	25.520	25.600	25.200	25.340	23.309	642,040
2024-07-08	25.520	25.790	25.500	25.580	23.530	240,408
2024-07-05	25.530	25.910	25.490	25.550	23.502	441,770
2024-07-04	26.000	26.390	25.700	25.750	23.686	996,119
2024-07-03	25.410	26.000	25.410	25.880	23.806	1,152,024
2024-07-02	25.500	25.800	25.300	25.430	23.392	482,453
2024-07-01	25.650	25.650	25.200	25.520	23.474	317,919
2024-06-28	25.460	25.650	25.050	25.420	23.382	740,852
2024-06-27	25.500	25.740	25.100	25.460	23.419	754,974
2024-06-26	25.980	26.060	25.250	25.400	23.364	1,779,702
2024-06-25	26.480	26.480	25.660	25.800	23.732	1,273,718
2024-06-24	26.800	26.800	26.100	26.200	24.100	3,548,689
2024-06-21	25.360	26.480	25.360	25.950	23.870	3,040,954
2024-06-20	25.000	25.490	25.000	25.360	23.327	1,234,339
2024-06-14	25.450	25.450	24.400	24.990	22.987	2,058,797
2024-06-13	23.990	25.350	23.990	24.890	22.895	2,526,754
2024-06-12	23.200	24.250	23.200	23.950	22.030	1,140,680
2024-06-11	23.500	23.900	23.070	23.240	21.377	579,604
2024-06-10	23.000	23.650	22.600	23.470	21.589	623,106
2024-06-07	23.000	23.250	22.010	23.000	21.156	866,557
2024-06-06	23.200	23.510	22.960	23.060	21.212	636,986
2024-06-05	23.250	23.370	22.910	23.230	21.368	997,175
2024-06-04	23.500	23.780	23.000	23.160	21.304	803,760
2024-06-03	23.770	23.800	23.230	23.330	21.460	1,628,587
2024-05-31	23.300	24.120	23.200	23.770	21.865	2,531,385
2024-05-30	23.700	24.090	23.000	23.100	21.248	2,977,402
2024-05-29	25.120	25.120	23.700	23.860	21.947	4,304,016
2024-05-27	26.100	26.250	24.510	24.670	22.692	6,208,545
2024-05-24	28.050	28.400	26.520	26.520	24.394	11,312,300
2024-05-23	28.990	30.150	26.800	28.670	26.372	11,827,530
2024-05-22	26.800	28.050	26.800	28.050	25.802	5,153,950

← NewerPage 10 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-09-06	2.0000 PKR
2024-05-07	2.0000 PKR
2023-08-21	15.0000 PKR
2023-04-11	2.0000 PKR
2022-08-30	1.5000 PKR
2021-12-22	1.0000 PKR
2021-10-08	1.0000 PKR
2021-04-15	1.0000 PKR
2020-11-13	1.0000 PKR
2020-07-29	1.2500 PKR
2019-04-18	1.0000 PKR

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