Lalpir Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	24.550	26.280	24.550	26.090	23.999	3,666,914
2024-05-20	23.750	24.950	23.750	24.450	22.490	3,741,403
2024-05-17	23.200	23.650	23.000	23.310	21.442	926,467
2024-05-16	23.240	23.300	23.040	23.110	21.258	450,395
2024-05-15	23.480	23.540	23.010	23.240	21.377	581,597
2024-05-14	23.230	23.790	23.140	23.220	21.359	649,863
2024-05-13	23.000	23.250	22.300	23.210	21.350	817,250
2024-05-10	22.320	23.250	22.150	22.970	21.129	2,505,004
2024-05-09	21.980	22.500	21.980	22.330	20.540	884,998
2024-05-08	22.500	22.510	21.860	22.000	20.237	857,168
2024-05-07	23.110	23.450	21.950	22.090	20.319	2,451,299
2024-05-06	24.160	24.750	24.010	24.500	20.696	5,636,326
2024-05-03	23.750	24.490	23.550	24.000	20.274	3,163,120
2024-05-02	23.600	23.900	23.500	23.700	20.021	2,134,414
2024-04-30	23.990	24.300	23.460	23.610	19.945	4,098,616
2024-04-29	23.450	23.450	22.910	23.450	19.809	6,442,170
2024-04-26	20.290	21.810	20.170	21.810	18.424	4,425,251
2024-04-25	20.200	20.500	20.010	20.290	17.140	831,320
2024-04-24	20.090	20.310	20.000	20.120	16.996	1,471,274
2024-04-23	20.110	20.250	20.020	20.070	16.954	380,456
2024-04-22	20.210	20.400	20.000	20.070	16.954	927,754
2024-04-19	20.100	20.270	20.000	20.210	17.072	257,261
2024-04-18	20.100	20.230	19.950	20.070	16.954	395,099
2024-04-17	20.010	20.250	20.000	20.060	16.946	530,583
2024-04-16	20.050	20.330	19.900	20.040	16.929	549,730
2024-04-15	20.300	20.390	19.980	20.000	16.895	1,226,339
2024-04-09	20.350	20.450	20.200	20.390	17.225	404,806
2024-04-08	20.100	20.420	20.100	20.330	17.174	579,130
2024-04-04	19.900	20.220	19.800	19.990	16.887	693,734
2024-04-03	19.630	19.860	19.610	19.780	16.709	196,928
2024-04-02	19.800	19.900	19.550	19.740	16.675	294,147
2024-04-01	19.890	19.900	19.750	19.850	16.768	148,583
2024-03-29	20.000	20.000	19.800	19.840	16.760	164,078
2024-03-28	19.400	20.070	19.350	19.810	16.735	457,529
2024-03-27	19.420	19.550	19.380	19.440	16.422	123,626
2024-03-26	19.800	19.800	19.350	19.380	16.371	389,768
2024-03-25	19.450	19.820	19.450	19.750	16.684	166,752
2024-03-22	19.560	19.680	19.450	19.610	16.566	92,827
2024-03-21	19.750	20.000	19.100	19.430	16.414	433,469
2024-03-20	19.700	19.900	19.670	19.740	16.675	179,813
2024-03-19	19.550	19.860	19.550	19.830	16.751	95,607
2024-03-18	19.520	19.900	19.520	19.780	16.709	232,101
2024-03-15	19.800	19.900	19.520	19.570	16.532	329,501
2024-03-14	19.800	19.900	19.650	19.740	16.675	389,319
2024-03-13	19.770	20.000	19.520	19.610	16.566	288,038
2024-03-12	20.250	20.300	19.850	19.880	16.794	273,175
2024-03-11	19.900	20.330	19.900	20.190	17.056	1,130,897
2024-03-08	19.700	19.950	19.520	19.900	16.811	214,878
2024-03-07	19.850	19.850	19.500	19.580	16.540	794,870
2024-03-06	19.990	19.990	19.770	19.810	16.735	334,371
2024-03-05	20.350	20.350	19.770	19.890	16.802	333,977
2024-03-04	20.400	20.690	19.900	20.100	16.980	527,127
2024-03-01	20.250	20.620	20.200	20.310	17.157	375,510
2024-02-29	19.500	20.310	19.500	20.170	17.039	1,050,108
2024-02-28	19.500	19.750	19.250	19.500	16.473	1,852,273
2024-02-27	21.210	21.600	19.500	20.030	16.920	3,535,712
2024-02-26	21.490	21.490	20.900	20.970	17.714	672,331
2024-02-23	21.100	21.990	20.550	21.200	17.909	376,504
2024-02-22	21.000	21.400	20.700	20.990	17.731	678,438
2024-02-21	21.500	21.700	20.750	20.930	17.681	852,912

← NewerPage 11 of 21 · 1,244 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.