Lalpir Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	14.050	14.120	14.000	14.010	5.705	97,500
2023-05-30	14.300	14.360	14.150	14.160	5.766	36,500
2023-05-29	14.450	14.450	14.060	14.300	5.823	57,500
2023-05-26	14.500	14.820	14.410	14.490	5.900	121,000
2023-05-25	13.820	14.700	13.820	14.350	5.843	351,500
2023-05-24	13.810	14.050	13.810	13.930	5.672	31,000
2023-05-23	13.650	14.240	13.650	13.970	5.689	257,500
2023-05-22	13.520	13.790	13.520	13.610	5.542	59,500
2023-05-19	13.510	13.900	13.510	13.800	5.620	140,500
2023-05-18	13.550	13.610	13.500	13.530	5.510	41,000
2023-05-17	13.600	13.640	13.530	13.610	5.542	36,500
2023-05-16	13.400	13.650	13.400	13.560	5.522	655,000
2023-05-15	13.250	13.440	13.200	13.430	5.469	66,500
2023-05-12	13.250	13.340	13.250	13.300	5.416	149,500
2023-05-11	13.390	13.390	13.200	13.250	5.396	136,000
2023-05-10	13.400	13.400	13.250	13.290	5.412	116,500
2023-05-09	13.350	13.500	13.200	13.400	5.457	143,000
2023-05-08	13.350	13.640	13.350	13.450	5.477	153,000
2023-05-05	13.510	13.510	13.110	13.290	5.412	214,500
2023-05-04	13.160	13.640	13.100	13.530	5.510	673,500
2023-05-03	13.190	13.190	12.950	13.000	5.294	118,000
2023-05-02	13.190	13.200	12.990	13.160	5.359	203,000
2023-04-28	12.800	12.970	12.800	12.900	5.253	146,000
2023-04-27	12.900	13.220	12.800	12.840	5.229	219,500
2023-04-26	12.900	13.000	12.850	12.910	5.257	116,500
2023-04-20	12.960	12.960	12.750	12.900	5.253	302,000
2023-04-19	12.930	13.000	12.780	12.820	5.220	183,500
2023-04-18	12.820	12.840	12.710	12.800	5.212	189,000
2023-04-17	13.100	13.100	12.790	12.820	5.220	406,000
2023-04-13	13.300	13.300	13.000	13.040	5.310	239,000
2023-04-12	13.640	13.640	13.020	13.160	5.359	194,000
2023-04-11	13.980	14.000	13.260	13.420	5.465	355,500
2023-04-10	16.290	16.290	15.980	16.000	5.701	431,000
2023-04-07	16.100	16.450	16.100	16.250	5.790	321,000
2023-04-06	16.250	16.400	16.150	16.180	5.765	268,000
2023-04-05	16.480	16.550	16.000	16.090	5.733	331,500
2023-04-04	16.150	16.490	15.600	16.370	5.833	214,000
2023-04-03	15.800	16.200	15.800	16.130	5.747	98,500
2023-03-31	15.540	15.900	15.540	15.860	5.651	68,500
2023-03-30	15.600	15.700	15.480	15.500	5.523	118,500
2023-03-29	15.710	15.710	15.440	15.450	5.505	573,000
2023-03-28	15.800	15.810	15.750	15.790	5.626	157,000
2023-03-27	15.950	16.000	15.700	15.850	5.648	246,000
2023-03-24	15.860	15.900	15.780	15.890	5.662	47,500
2023-03-22	15.900	15.900	15.820	15.860	5.651	161,500
2023-03-21	15.820	15.910	15.800	15.810	5.633	121,000
2023-03-20	15.800	15.900	15.670	15.800	5.630	197,000
2023-03-17	15.820	15.980	15.600	15.670	5.583	361,500
2023-03-16	16.000	16.000	15.890	15.900	5.665	312,000
2023-03-15	16.000	16.000	15.900	15.910	5.669	292,000
2023-03-14	15.960	16.130	15.960	15.980	5.694	292,000
2023-03-13	16.110	16.370	16.080	16.100	5.737	709,000
2023-03-10	15.700	16.190	15.560	16.000	5.701	95,000
2023-03-09	15.250	15.750	15.250	15.650	5.576	63,500
2023-03-08	15.640	15.650	15.420	15.490	5.519	232,500
2023-03-07	15.500	15.550	15.490	15.500	5.523	185,000
2023-03-06	15.660	15.800	15.400	15.460	5.509	459,500
2023-03-03	15.950	16.050	15.650	15.700	5.594	480,000
2023-03-02	16.120	16.150	15.900	15.920	5.672	353,500
2023-03-01	16.250	16.250	16.020	16.130	5.747	287,500

← NewerPage 15 of 21 · 1,245 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.