Lalpir Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	16.490	16.490	16.260	16.400	5.843	213,000
2023-02-27	16.850	16.860	16.250	16.340	5.822	259,000
2023-02-24	15.850	16.940	15.500	16.780	5.979	1,422,500
2023-02-23	15.900	16.000	15.650	15.770	5.619	221,000
2023-02-22	15.800	15.800	15.500	15.790	5.626	144,500
2023-02-21	15.970	16.000	15.610	15.610	5.562	69,500
2023-02-20	15.800	15.970	15.650	15.970	5.690	16,000
2023-02-17	15.750	15.990	15.750	15.830	5.640	27,000
2023-02-16	15.950	16.000	15.780	15.840	5.644	1,046,000
2023-02-15	15.800	15.800	15.550	15.800	5.630	11,500
2023-02-14	15.950	16.240	15.810	16.000	5.701	118,500
2023-02-13	15.250	16.200	15.250	16.000	5.701	569,500
2023-02-10	15.250	15.300	15.200	15.270	5.441	26,500
2023-02-09	15.260	15.650	15.260	15.330	5.462	42,000
2023-02-08	15.600	15.600	15.250	15.330	5.462	39,000
2023-02-07	15.670	15.690	15.400	15.430	5.498	415,500
2023-02-06	15.600	15.600	15.400	15.500	5.523	26,000
2023-02-03	15.880	15.900	15.460	15.480	5.516	433,000
2023-02-02	15.600	15.780	15.500	15.700	5.594	7,500
2023-02-01	15.780	15.780	15.780	15.780	5.623	3,000
2023-01-31	15.600	15.800	15.600	15.630	5.569	14,000
2023-01-30	15.750	15.850	15.700	15.700	5.594	20,000
2023-01-27	15.800	16.000	15.750	15.770	5.619	14,000
2023-01-26	15.990	16.250	15.510	16.000	5.701	55,500
2023-01-25	16.000	16.000	15.750	15.800	5.630	2,770,000
2023-01-24	15.940	16.250	15.750	15.800	5.630	337,000
2023-01-23	15.500	15.760	15.500	15.760	5.615	186,500
2023-01-20	15.730	15.770	15.730	15.760	5.615	69,500
2023-01-19	15.740	15.740	15.350	15.510	5.526	12,000
2023-01-18	15.250	15.560	15.250	15.540	5.537	47,000
2023-01-17	15.510	15.750	15.500	15.510	5.526	1,208,000
2023-01-16	15.500	15.600	15.500	15.570	5.548	31,000
2023-01-13	15.110	15.740	15.110	15.630	5.569	254,000
2023-01-12	15.600	15.870	15.560	15.780	5.623	284,500
2023-01-11	15.500	15.650	15.350	15.600	5.558	227,000
2023-01-10	15.200	15.850	15.200	15.600	5.558	246,500
2023-01-09	14.750	15.600	14.750	15.510	5.526	185,500
2023-01-06	15.250	15.700	15.250	15.700	5.594	215,000
2023-01-05	15.540	15.540	15.240	15.490	5.519	149,500
2023-01-04	15.300	15.300	15.000	15.060	5.366	64,500
2023-01-03	15.400	15.400	15.260	15.300	5.452	196,500
2023-01-02	15.150	15.500	15.140	15.420	5.494	335,500
2022-12-30	15.150	15.300	15.000	15.130	5.391	668,500
2022-12-29	15.000	15.150	15.000	15.020	5.352	3,452,500
2022-12-28	14.000	15.200	14.000	15.060	5.366	2,751,500
2022-12-27	15.250	15.250	14.490	14.650	5.220	40,500
2022-12-26	14.750	14.980	14.500	14.530	5.177	133,000
2022-12-23	14.440	15.480	14.440	14.570	5.191	750,500
2022-12-22	15.010	15.010	14.250	14.400	5.131	1,030,000
2022-12-21	15.400	15.530	14.560	15.190	5.412	37,000
2022-12-20	15.900	16.040	15.300	15.530	5.533	1,551,000
2022-12-19	15.600	16.050	15.600	16.000	5.701	361,000
2022-12-16	16.050	16.470	15.720	15.760	5.615	260,000
2022-12-15	16.890	16.890	16.250	16.500	5.879	986,000
2022-12-14	16.650	17.000	16.630	16.780	5.979	109,000
2022-12-13	17.050	17.110	16.520	16.810	5.990	115,500
2022-12-12	17.900	17.900	17.000	17.080	6.086	275,500
2022-12-09	16.750	17.140	16.650	17.010	6.061	763,000
2022-12-08	16.900	16.900	16.500	16.650	5.933	1,126,500
2022-12-07	16.550	17.200	16.500	17.010	6.061	1,237,000

← NewerPage 16 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.