Lalpir Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	13.490	13.500	13.310	13.360	4.237	2,500
2022-06-10	13.440	13.450	13.250	13.250	4.202	2,000
2022-06-09	13.020	13.450	13.020	13.250	4.202	9,000
2022-06-08	13.060	13.060	13.020	13.020	4.129	1,500
2022-06-07	13.200	13.400	13.200	13.250	4.202	39,000
2022-06-06	13.940	13.940	13.000	13.050	4.139	7,500
2022-06-03	13.020	13.200	13.000	13.190	4.183	36,000
2022-06-02	13.250	13.450	13.000	13.380	4.244	95,000
2022-06-01	13.020	13.310	13.010	13.310	4.221	18,000
2022-05-31	13.800	13.800	13.500	13.500	4.282	75,000
2022-05-30	13.600	13.850	13.510	13.730	4.355	109,000
2022-05-27	13.760	13.990	13.600	13.600	4.313	49,500
2022-05-26	13.260	13.890	13.250	13.760	4.364	22,000
2022-05-25	13.260	13.600	13.250	13.540	4.294	47,000
2022-05-24	13.300	13.310	13.300	13.300	4.218	6,500
2022-05-23	13.400	13.400	13.400	13.400	4.250	6,000
2022-05-20	13.300	13.560	13.300	13.520	4.288	23,000
2022-05-19	13.000	13.200	13.000	13.150	4.171	30,500
2022-05-18	13.250	13.400	13.250	13.300	4.218	16,000
2022-05-17	13.260	13.300	13.260	13.280	4.212	3,500
2022-05-16	13.240	13.450	13.000	13.290	4.215	93,000
2022-05-13	13.200	13.250	13.200	13.230	4.196	8,000
2022-05-12	12.800	13.200	12.750	13.080	4.148	351,000
2022-05-11	13.000	13.000	12.750	12.800	4.060	24,500
2022-05-10	13.830	13.840	12.810	13.220	4.193	169,500
2022-05-09	14.250	14.250	13.510	13.840	4.389	28,500
2022-05-06	14.000	14.000	13.750	14.000	4.440	48,000
2022-04-28	13.950	14.010	13.700	13.750	4.361	131,500
2022-04-27	13.750	14.000	13.750	14.000	4.440	37,500
2022-04-26	13.780	14.000	13.750	14.000	4.440	15,000
2022-04-25	13.900	14.000	13.850	13.880	4.402	29,000
2022-04-22	13.800	13.900	13.750	13.840	4.389	3,000
2022-04-21	14.100	14.100	13.760	14.050	4.456	8,000
2022-04-20	13.520	14.000	13.520	13.970	4.431	19,500
2022-04-19	13.990	14.100	13.990	14.100	4.472	11,000
2022-04-18	13.920	14.000	13.920	13.950	4.424	14,500
2022-04-15	14.000	14.000	13.850	13.930	4.418	52,500
2022-04-14	13.890	13.900	13.600	13.900	4.408	35,000
2022-04-13	13.950	14.000	13.700	13.980	4.434	72,000
2022-04-12	13.550	13.620	13.550	13.610	4.316	4,500
2022-04-11	13.740	13.790	13.500	13.660	4.332	29,000
2022-04-08	13.400	13.400	13.400	13.400	4.250	9,500
2022-04-07	13.730	13.750	13.400	13.500	4.282	303,000
2022-04-06	13.500	13.680	13.500	13.500	4.282	9,000
2022-04-05	13.250	13.500	13.250	13.490	4.278	28,500
2022-04-04	13.000	13.430	13.000	13.010	4.126	23,500
2022-04-01	13.300	13.700	13.300	13.400	4.250	91,500
2022-03-31	13.250	13.450	13.250	13.390	4.247	4,500
2022-03-30	13.200	13.450	13.000	13.210	4.190	47,000
2022-03-29	13.250	13.350	13.150	13.180	4.180	78,500
2022-03-28	13.100	13.200	13.000	13.100	4.155	24,000
2022-03-25	13.200	13.200	13.060	13.060	4.142	73,500
2022-03-24	13.200	13.300	13.200	13.300	4.218	16,500
2022-03-21	12.800	13.370	12.800	13.140	4.167	219,500
2022-03-18	13.020	13.750	13.000	13.050	4.139	54,000
2022-03-17	13.350	13.350	13.200	13.250	4.202	21,000
2022-03-16	13.100	13.400	13.020	13.320	4.225	201,000
2022-03-15	13.280	13.480	13.280	13.360	4.237	48,000
2022-03-14	13.010	13.460	13.000	13.150	4.171	69,500
2022-03-11	13.560	13.750	12.550	12.910	4.094	222,500

← NewerPage 19 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.