Lalpir Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	12.010	12.250	12.010	12.240	4.361	67,500
2022-09-09	11.950	12.080	11.950	12.040	4.290	136,500
2022-09-08	11.850	12.000	11.850	11.950	4.258	87,000
2022-09-07	11.800	12.000	11.800	11.920	4.247	49,000
2022-09-06	11.800	12.000	11.800	11.970	4.265	22,500
2022-09-05	12.030	12.150	11.920	11.940	4.254	474,500
2022-09-02	12.110	12.240	12.050	12.100	4.311	133,500
2022-09-01	12.200	12.300	12.130	12.150	4.329	315,000
2022-08-31	12.150	12.300	12.110	12.150	4.329	167,000
2022-08-30	12.500	12.510	12.100	12.180	4.340	278,000
2022-08-29	13.520	13.700	13.460	13.650	4.329	444,000
2022-08-26	13.790	13.790	13.500	13.520	4.288	572,000
2022-08-25	13.560	13.680	13.560	13.610	4.316	211,500
2022-08-24	13.840	13.840	13.600	13.610	4.316	647,000
2022-08-23	13.850	13.970	13.550	13.740	4.358	871,000
2022-08-22	14.020	14.050	13.700	13.790	4.374	809,500
2022-08-19	14.250	14.800	13.820	13.980	4.434	3,217,000
2022-08-18	14.600	14.620	13.860	14.060	4.459	1,863,500
2022-08-17	15.050	15.490	14.320	14.520	4.605	2,009,500
2022-08-16	14.600	15.060	14.550	14.730	4.672	3,173,000
2022-08-15	13.700	14.130	13.600	14.010	4.443	876,500
2022-08-12	13.240	13.690	13.050	13.620	4.320	460,000
2022-08-11	13.190	13.190	12.910	12.990	4.120	398,500
2022-08-10	12.950	13.200	12.850	12.870	4.082	716,000
2022-08-05	12.510	13.220	12.500	12.790	4.056	249,500
2022-08-04	12.500	12.700	12.450	12.680	4.022	48,000
2022-08-03	12.500	12.650	12.370	12.500	3.964	111,000
2022-08-02	12.700	12.750	12.500	12.500	3.964	68,000
2022-08-01	12.510	12.510	12.510	12.510	3.968	500
2022-07-29	12.700	12.700	12.600	12.680	4.022	104,500
2022-07-28	12.400	12.750	12.400	12.730	4.037	29,500
2022-07-27	12.600	12.680	12.500	12.680	4.022	123,000
2022-07-26	12.800	12.800	12.360	12.510	3.968	26,000
2022-07-25	12.500	12.600	12.000	12.550	3.980	86,500
2022-07-22	11.720	12.590	11.720	12.550	3.980	25,500
2022-07-21	12.600	12.600	12.200	12.370	3.923	113,500
2022-07-20	12.850	12.850	12.600	12.610	3.999	12,000
2022-07-19	12.760	12.760	12.620	12.630	4.006	41,000
2022-07-18	12.650	12.840	12.650	12.770	4.050	43,000
2022-07-15	12.970	12.970	12.810	12.840	4.072	209,500
2022-07-14	13.020	13.020	12.950	12.980	4.117	180,000
2022-07-13	12.900	13.100	12.860	12.910	4.094	125,000
2022-07-07	13.150	13.200	12.900	12.930	4.101	418,000
2022-07-06	12.970	13.300	12.750	12.920	4.098	363,500
2022-07-05	12.990	12.990	12.670	12.890	4.088	169,000
2022-07-04	13.090	13.090	12.720	12.750	4.044	117,000
2022-07-01	12.900	13.100	12.900	12.980	4.117	205,000
2022-06-30	12.700	12.750	12.670	12.750	4.044	32,500
2022-06-29	12.650	13.000	12.650	12.700	4.028	237,500
2022-06-28	12.800	12.970	12.550	12.600	3.996	318,000
2022-06-27	13.090	13.200	12.800	12.810	4.063	269,000
2022-06-24	13.640	13.640	12.760	12.800	4.060	2,779,000
2022-06-23	13.500	14.300	13.270	13.330	4.228	1,222,500
2022-06-22	13.200	13.390	13.000	13.350	4.234	144,500
2022-06-21	13.200	13.390	13.150	13.230	4.196	21,500
2022-06-20	13.250	13.400	12.990	12.990	4.120	236,000
2022-06-17	13.250	13.250	13.020	13.020	4.129	15,500
2022-06-16	13.000	13.000	13.000	13.000	4.123	50,000
2022-06-15	13.600	13.600	12.750	13.000	4.123	131,000
2022-06-14	13.060	13.250	13.000	13.000	4.123	128,500

← NewerPage 18 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.