Lalpir Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	21.000	21.960	20.050	21.260	17.959	1,376,647
2024-02-19	20.000	20.900	19.650	20.650	17.444	1,404,481
2024-02-16	19.700	20.200	19.250	19.890	16.802	445,274
2024-02-15	19.710	20.250	19.250	19.480	16.456	766,408
2024-02-14	19.250	19.850	19.250	19.680	16.625	1,142,832
2024-02-13	20.690	20.690	19.180	19.230	16.245	2,374,159
2024-02-12	21.500	21.500	20.700	20.730	17.512	1,516,199
2024-02-09	21.800	21.800	20.380	21.530	18.188	266,910
2024-02-07	21.850	22.100	21.650	21.990	18.576	447,726
2024-02-06	21.250	22.100	21.000	21.810	18.424	776,468
2024-02-02	20.450	21.100	20.300	20.990	17.731	308,393
2024-02-01	20.850	20.950	20.110	20.690	17.478	109,437
2024-01-31	20.550	20.780	20.510	20.730	17.512	197,870
2024-01-30	20.500	20.950	20.300	20.730	17.512	247,599
2024-01-29	21.000	21.000	20.400	20.530	17.343	857,117
2024-01-26	21.350	21.500	20.850	20.920	17.672	713,929
2024-01-25	21.510	21.780	21.410	21.510	18.171	294,730
2024-01-24	21.490	21.890	21.450	21.510	18.171	554,018
2024-01-23	21.010	21.600	20.810	21.530	18.188	1,423,390
2024-01-22	21.150	21.290	20.440	20.890	17.647	870,628
2024-01-19	21.300	21.470	20.850	21.350	18.035	272,486
2024-01-18	21.500	21.500	20.760	21.280	17.976	400,680
2024-01-17	21.490	21.800	21.200	21.530	18.188	499,811
2024-01-16	21.800	21.920	20.910	21.200	17.909	2,014,011
2024-01-15	22.900	23.300	21.450	21.820	18.433	1,593,432
2024-01-12	23.250	23.500	22.700	22.820	19.277	795,730
2024-01-11	22.860	23.200	22.800	23.100	19.514	581,303
2024-01-10	22.980	23.000	22.650	22.860	19.311	337,550
2024-01-09	23.160	23.160	22.500	22.960	19.396	128,314
2024-01-08	23.000	23.400	22.700	22.790	19.252	377,008
2024-01-05	22.560	22.980	22.200	22.670	19.151	440,768
2024-01-04	23.250	23.250	22.260	22.680	19.159	819,250
2024-01-03	23.000	23.400	22.870	22.970	19.404	643,164
2024-01-02	23.370	23.600	23.000	23.060	19.480	876,502
2024-01-01	22.910	23.430	22.900	23.210	19.607	719,640
2023-12-29	22.560	22.880	22.200	22.580	19.075	411,530
2023-12-28	22.000	22.650	21.850	22.380	18.906	404,911
2023-12-27	21.050	21.990	20.350	21.740	18.365	495,799
2023-12-26	22.600	22.770	21.080	21.160	17.875	707,609
2023-12-22	23.400	23.690	22.600	22.790	19.252	613,575
2023-12-21	23.210	23.680	22.650	23.400	19.767	651,947
2023-12-20	22.400	23.970	22.400	23.140	19.548	2,516,169
2023-12-19	24.000	24.000	22.200	22.320	18.855	1,386,088
2023-12-18	24.610	24.660	23.810	23.960	20.240	815,121
2023-12-15	23.850	24.900	23.850	24.390	20.604	1,914,029
2023-12-14	23.350	24.200	23.000	23.770	20.080	1,277,330
2023-12-13	23.800	24.960	23.400	23.530	19.877	3,410,255
2023-12-12	23.450	23.600	22.910	23.490	19.843	1,819,561
2023-12-11	23.400	23.500	23.000	23.030	19.455	947,430
2023-12-08	23.100	23.500	23.050	23.360	19.733	1,186,257
2023-12-07	23.440	23.650	22.900	23.140	19.548	1,640,847
2023-12-06	23.490	23.750	23.260	23.320	19.700	1,335,478
2023-12-05	22.440	23.950	22.410	23.350	19.725	6,236,930
2023-12-04	22.130	22.690	22.030	22.280	18.821	1,373,411
2023-12-01	22.100	22.200	21.800	22.040	18.618	840,962
2023-11-30	22.000	22.240	21.800	21.950	18.542	555,626
2023-11-29	22.100	22.400	21.800	21.960	18.551	1,621,657
2023-11-28	22.000	22.190	21.800	21.950	18.542	1,120,008
2023-11-27	21.750	22.120	21.700	21.890	18.492	492,305
2023-11-24	22.150	22.200	21.510	21.750	18.373	606,046

← NewerPage 12 of 21 · 1,240 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.