Lalpir Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	14.650	14.790	13.710	13.840	11.691	1,256,500
2023-08-29	14.870	14.990	14.330	14.600	12.333	759,500
2023-08-28	15.710	15.900	14.720	14.860	12.553	1,638,500
2023-08-25	16.350	16.540	15.810	15.870	13.406	1,474,500
2023-08-24	17.000	17.130	16.250	16.350	13.812	2,306,000
2023-08-23	17.250	17.250	16.320	16.870	14.251	6,836,000
2023-08-22	15.970	16.140	15.700	16.140	13.634	689,500
2023-08-21	14.130	15.010	14.000	15.010	12.680	4,640,000
2023-08-18	30.000	30.000	28.850	28.960	11.793	5,939,500
2023-08-17	31.000	31.220	29.100	29.470	12.000	5,979,000
2023-08-16	31.760	32.150	30.410	30.880	12.575	3,228,000
2023-08-15	32.970	32.970	31.610	31.740	12.925	5,039,000
2023-08-11	32.150	32.150	31.610	32.150	13.092	18,636,000
2023-08-10	29.910	29.910	29.910	29.910	12.180	32,500
2023-08-09	26.070	27.820	23.940	27.820	11.329	11,478,000
2023-08-08	25.570	26.480	25.060	25.880	10.539	2,957,000
2023-08-07	24.300	25.500	24.100	25.080	10.213	3,308,000
2023-08-04	23.750	24.700	23.650	24.190	9.850	1,883,000
2023-08-03	24.250	24.650	23.600	23.980	9.765	1,218,500
2023-08-02	24.470	24.700	23.900	24.010	9.777	1,477,000
2023-08-01	24.500	24.880	24.240	24.340	9.911	2,398,500
2023-07-31	23.110	24.250	23.110	24.140	9.830	2,323,500
2023-07-27	22.220	23.750	22.150	23.170	9.435	2,483,500
2023-07-26	22.540	22.670	22.000	22.270	9.069	684,000
2023-07-25	22.500	22.950	22.250	22.340	9.097	695,500
2023-07-24	23.170	23.630	22.400	22.520	9.170	2,619,500
2023-07-21	22.800	23.380	22.290	22.990	9.362	3,187,000
2023-07-20	21.300	22.620	21.300	22.530	9.174	11,513,500
2023-07-19	20.350	21.400	20.260	21.040	8.568	5,616,500
2023-07-18	20.440	21.150	20.120	20.290	8.262	5,410,500
2023-07-17	20.750	21.000	20.150	20.220	8.234	7,373,500
2023-07-14	20.150	21.300	19.860	20.470	8.336	1,934,000
2023-07-13	19.750	20.750	19.150	19.990	8.140	4,352,000
2023-07-12	18.300	19.300	18.100	19.300	7.859	3,712,500
2023-07-11	17.400	18.200	17.250	17.950	7.309	1,511,500
2023-07-10	17.000	17.480	17.000	17.370	7.073	719,500
2023-07-07	17.050	17.400	17.000	17.070	6.951	905,500
2023-07-06	17.410	17.540	17.100	17.160	6.988	552,000
2023-07-05	16.500	17.760	16.490	17.270	7.033	3,604,500
2023-07-04	17.280	17.280	16.200	16.520	6.727	1,457,500
2023-07-03	16.070	16.070	16.070	16.070	6.544	402,000
2023-06-27	14.950	14.950	14.950	14.950	6.088	526,500
2023-06-26	13.330	13.910	13.200	13.910	5.664	1,123,500
2023-06-23	12.900	12.950	12.720	12.910	5.257	3,352,000
2023-06-22	12.900	12.900	12.800	12.800	5.212	69,500
2023-06-21	13.090	13.190	12.720	12.750	5.192	86,500
2023-06-20	13.050	13.190	12.880	12.990	5.290	221,500
2023-06-19	13.770	13.770	13.170	13.240	5.391	132,000
2023-06-16	13.800	13.800	13.700	13.700	5.579	106,500
2023-06-15	13.820	13.850	13.770	13.810	5.624	369,500
2023-06-14	14.030	14.030	13.950	13.950	5.681	7,500
2023-06-13	14.000	14.000	13.950	13.950	5.681	275,000
2023-06-12	14.250	14.250	14.000	14.000	5.701	5,500
2023-06-09	13.950	14.080	13.950	14.000	5.701	29,000
2023-06-08	14.000	14.030	13.950	13.970	5.689	6,500
2023-06-07	13.950	14.020	13.950	14.010	5.705	18,000
2023-06-06	14.000	14.050	13.910	13.980	5.693	34,500
2023-06-05	14.000	14.000	13.920	13.930	5.672	72,000
2023-06-02	14.000	14.000	13.900	13.930	5.672	7,500
2023-06-01	13.970	14.000	13.900	13.940	5.677	24,500

← NewerPage 14 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.