Lalpir Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	15.860	16.500	15.850	16.290	5.804	785,000
2022-12-05	16.450	16.450	15.900	16.020	5.708	699,000
2022-12-02	17.700	17.700	16.350	16.570	5.904	1,156,500
2022-12-01	16.600	17.320	16.560	17.320	6.171	684,000
2022-11-30	15.150	16.120	15.150	16.120	5.744	1,323,500
2022-11-29	14.350	15.100	14.050	15.000	5.345	851,000
2022-11-28	14.350	14.350	14.000	14.070	5.013	335,000
2022-11-25	14.500	14.500	14.250	14.320	5.102	35,500
2022-11-24	14.260	14.300	14.250	14.250	5.077	15,000
2022-11-23	14.400	14.400	14.280	14.310	5.099	134,000
2022-11-22	14.500	14.500	14.200	14.400	5.131	33,500
2022-11-21	14.400	14.450	14.250	14.250	5.077	15,500
2022-11-18	14.200	14.800	14.200	14.400	5.131	7,500
2022-11-17	14.400	14.450	14.250	14.250	5.077	133,500
2022-11-16	14.310	14.480	14.250	14.250	5.077	369,000
2022-11-15	14.400	14.500	14.250	14.420	5.138	71,000
2022-11-14	14.280	14.500	14.250	14.290	5.092	65,500
2022-11-11	14.250	14.500	14.200	14.470	5.156	172,500
2022-11-10	14.500	14.550	14.360	14.380	5.124	201,000
2022-11-08	14.260	14.600	14.260	14.500	5.166	136,500
2022-11-07	14.500	14.800	14.490	14.500	5.166	355,000
2022-11-04	13.250	14.750	13.250	14.420	5.138	669,500
2022-11-03	13.550	14.000	13.550	13.820	4.924	451,500
2022-11-02	13.240	13.250	13.160	13.200	4.703	678,500
2022-11-01	13.260	13.260	13.100	13.240	4.718	174,500
2022-10-31	13.500	13.600	13.200	13.250	4.721	327,500
2022-10-28	13.100	13.960	13.100	13.350	4.757	1,160,500
2022-10-27	12.750	13.250	12.650	12.960	4.618	654,500
2022-10-26	13.250	13.450	12.450	12.560	4.475	243,500
2022-10-25	13.590	13.700	13.310	13.410	4.778	129,000
2022-10-24	13.320	13.600	13.310	13.500	4.810	231,000
2022-10-21	13.250	13.250	13.000	13.120	4.675	29,000
2022-10-20	13.170	13.250	13.100	13.200	4.703	146,000
2022-10-19	13.300	13.300	13.170	13.200	4.703	17,000
2022-10-18	13.150	13.350	13.000	13.230	4.714	1,286,500
2022-10-17	13.150	13.300	13.110	13.140	4.682	202,500
2022-10-14	13.250	13.400	13.150	13.220	4.710	50,500
2022-10-13	13.260	13.500	13.250	13.300	4.739	279,500
2022-10-12	13.400	13.490	13.300	13.450	4.792	65,500
2022-10-11	13.500	13.500	13.310	13.460	4.796	80,500
2022-10-10	13.000	13.550	13.000	13.360	4.760	261,500
2022-10-07	12.830	13.280	12.800	13.200	4.703	285,000
2022-10-06	12.610	12.920	12.610	12.830	4.571	305,500
2022-10-05	12.510	12.740	12.500	12.610	4.493	123,500
2022-10-04	12.590	12.600	12.500	12.560	4.475	195,000
2022-10-03	12.350	12.490	12.350	12.390	4.415	81,500
2022-09-30	12.600	12.600	12.300	12.480	4.447	87,500
2022-09-29	12.550	12.550	12.450	12.500	4.454	67,500
2022-09-28	12.590	12.650	12.540	12.650	4.507	122,000
2022-09-27	12.350	12.630	12.350	12.550	4.472	120,000
2022-09-26	12.500	12.550	12.350	12.530	4.465	243,000
2022-09-23	12.400	12.500	12.360	12.400	4.418	398,000
2022-09-22	12.310	12.440	12.070	12.270	4.372	120,500
2022-09-21	12.300	12.550	12.300	12.400	4.418	141,500
2022-09-20	12.440	12.480	12.310	12.330	4.393	77,500
2022-09-19	12.250	12.620	12.250	12.420	4.425	44,500
2022-09-16	12.400	12.690	12.300	12.450	4.436	100,000
2022-09-15	12.300	12.580	12.300	12.400	4.418	136,000
2022-09-14	12.480	12.600	12.450	12.490	4.450	88,000
2022-09-13	12.180	12.680	12.180	12.560	4.475	170,000

← NewerPage 17 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.