Lalpir Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	22.250	22.290	21.870	21.970	18.559	1,164,776
2023-11-22	22.450	22.800	21.930	22.140	18.703	4,703,683
2023-11-21	20.600	21.690	20.060	21.690	18.323	2,704,949
2023-11-20	20.650	20.650	19.910	20.180	17.047	964,215
2023-11-17	21.290	21.290	20.310	20.500	17.317	1,493,064
2023-11-16	21.290	21.400	20.600	20.850	17.613	2,465,348
2023-11-15	21.550	21.550	20.500	21.090	17.816	5,703,271
2023-11-14	19.500	20.050	19.480	20.050	16.937	1,045,004
2023-11-13	17.500	18.650	17.500	18.650	15.755	3,567,627
2023-11-10	16.900	17.610	16.890	17.350	14.656	1,502,967
2023-11-08	16.870	16.890	16.610	16.850	14.234	365,018
2023-11-07	16.900	16.950	16.550	16.700	14.107	1,162,520
2023-11-06	16.600	16.870	16.450	16.810	14.200	643,530
2023-11-03	16.900	16.900	16.450	16.550	13.981	1,156,318
2023-11-02	16.900	16.980	16.710	16.820	14.209	972,443
2023-11-01	16.550	17.000	16.550	16.850	14.234	1,537,137
2023-10-31	15.900	16.600	15.800	16.480	13.922	1,406,405
2023-10-30	15.950	15.950	15.550	15.840	13.381	891,552
2023-10-27	15.800	15.950	15.160	15.550	13.136	1,587,215
2023-10-26	15.950	16.080	15.700	15.760	13.313	844,474
2023-10-25	16.000	16.190	15.720	15.760	13.313	882,575
2023-10-24	16.450	16.500	15.850	15.980	13.499	1,010,941
2023-10-23	16.800	16.900	16.300	16.430	13.879	420,048
2023-10-20	16.950	17.000	16.500	16.620	14.040	1,109,175
2023-10-19	16.200	16.900	16.200	16.820	14.209	1,391,115
2023-10-18	16.100	16.300	16.030	16.160	13.651	374,573
2023-10-17	16.430	16.710	16.070	16.130	13.626	1,771,405
2023-10-16	15.750	16.370	15.750	16.250	13.727	1,314,188
2023-10-13	15.610	15.750	15.580	15.680	13.246	603,979
2023-10-12	15.790	15.810	15.500	15.640	13.212	565,954
2023-10-11	15.700	15.800	15.540	15.630	13.204	447,640
2023-10-10	15.400	15.660	15.400	15.560	13.144	440,252
2023-10-09	15.160	15.500	15.010	15.360	12.975	478,354
2023-10-06	15.820	15.820	15.000	15.240	12.874	883,548
2023-10-05	15.740	15.930	15.680	15.710	13.271	449,549
2023-10-04	15.810	16.000	15.600	15.710	13.271	438,076
2023-10-03	15.700	15.800	15.550	15.700	13.263	498,355
2023-10-02	15.500	15.700	15.500	15.600	13.178	346,666
2023-09-28	15.750	15.770	15.420	15.520	13.111	519,406
2023-09-27	15.570	15.890	15.400	15.660	13.229	829,515
2023-09-26	15.520	16.100	15.500	15.570	13.153	1,532,363
2023-09-25	14.850	15.450	14.850	15.350	12.967	1,122,852
2023-09-22	14.700	14.940	14.650	14.790	12.494	684,931
2023-09-21	14.370	14.790	14.370	14.670	12.393	556,823
2023-09-20	14.300	14.500	14.090	14.320	12.097	709,927
2023-09-19	14.280	14.300	14.090	14.120	11.928	785,937
2023-09-18	14.500	14.560	14.150	14.180	11.979	1,520,580
2023-09-15	14.700	14.880	14.490	14.530	12.274	475,184
2023-09-14	14.740	14.740	14.530	14.550	12.291	263,596
2023-09-13	14.790	14.790	14.600	14.630	12.359	817,355
2023-09-12	14.660	14.750	14.510	14.680	12.401	394,485
2023-09-11	14.920	14.920	14.550	14.740	12.452	395,435
2023-09-08	14.650	15.200	14.300	14.820	12.519	1,796,876
2023-09-07	14.650	14.750	14.560	14.580	12.317	459,233
2023-09-06	14.700	14.800	14.560	14.720	12.435	978,000
2023-09-05	15.030	15.050	14.500	14.630	12.359	709,000
2023-09-04	14.850	15.460	14.700	14.900	12.587	4,815,000
2023-09-01	13.400	14.380	13.400	14.380	12.148	999,500
2023-08-31	13.970	13.970	13.110	13.380	11.303	1,565,500
2023-08-30	14.650	14.790	13.710	13.840	11.691	1,256,500

← NewerPage 13 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.