Lalpir Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	20.160	20.970	20.050	20.550	20.550	49,860
2026-07-23	20.500	21.790	20.170	20.780	20.780	131,899
2026-07-22	21.790	21.790	20.020	20.590	20.590	76,992
2026-07-21	21.990	21.990	20.500	21.070	21.070	51,925
2026-07-20	22.010	22.500	21.000	21.290	21.290	261,226
2026-07-17	22.020	22.490	21.500	22.270	22.270	37,509
2026-07-16	22.480	22.480	21.900	22.160	22.160	10,667
2026-07-15	22.900	23.480	21.970	22.000	22.000	566,146
2026-07-14	22.120	23.360	21.800	22.960	22.960	302,499
2026-07-13	22.200	23.050	21.800	22.780	22.780	175,297
2026-07-10	21.310	23.180	21.000	22.700	22.700	393,342
2026-07-09	20.420	21.380	20.420	21.310	21.310	140,982
2026-07-08	20.850	21.160	20.410	20.590	20.590	204,476
2026-07-07	20.470	20.990	20.200	20.930	20.930	152,071
2026-07-06	20.530	20.790	20.430	20.470	20.470	49,985
2026-07-03	20.570	20.990	20.150	20.810	20.810	28,096
2026-07-02	20.700	20.700	20.000	20.170	20.170	137,326
2026-07-01	20.300	20.600	20.010	20.440	20.440	107,680
2026-06-30	20.130	20.470	19.810	20.100	20.100	196,669
2026-06-29	20.610	20.610	20.010	20.070	20.070	85,111
2026-06-24	20.680	20.990	20.470	20.610	20.610	355,188
2026-06-23	20.110	20.980	19.900	20.380	20.380	346,684
2026-06-22	19.980	20.460	19.830	20.110	20.110	151,331
2026-06-19	19.820	21.830	19.500	19.780	19.780	445,438
2026-06-18	20.300	20.390	19.860	19.960	19.960	70,533
2026-06-17	19.920	20.850	19.700	20.150	20.150	165,769
2026-06-16	20.100	20.490	19.900	19.920	19.920	47,833
2026-06-15	19.980	20.420	19.700	20.020	20.020	69,171
2026-06-12	20.000	20.000	19.710	19.720	19.720	19,842
2026-06-11	19.990	19.990	19.600	19.820	19.820	28,009
2026-06-10	20.050	20.050	19.900	19.990	19.990	3,678
2026-06-09	19.800	20.090	19.720	20.020	20.020	22,315
2026-06-08	19.610	19.810	19.200	19.730	19.730	21,622
2026-06-05	20.280	20.280	19.610	19.810	19.810	12,883
2026-06-04	19.980	19.980	19.700	19.800	19.800	271,878
2026-06-03	19.770	19.890	19.710	19.800	19.800	18,127
2026-06-02	19.560	19.980	19.560	19.700	19.700	40,633
2026-06-01	20.060	20.060	19.500	19.730	19.730	68,676
2026-05-29	20.300	20.300	19.700	20.060	20.060	6,451
2026-05-25	20.200	20.300	20.010	20.210	20.210	23,418
2026-05-22	19.600	20.200	19.510	19.980	19.980	9,805
2026-05-21	19.210	20.400	19.210	20.020	20.020	66,601
2026-05-20	19.480	19.990	19.300	19.660	19.660	21,068
2026-05-19	19.220	19.350	19.190	19.240	19.240	5,443
2026-05-18	19.510	19.650	19.000	19.190	19.190	75,671
2026-05-15	19.090	19.980	19.090	19.640	19.640	16,009
2026-05-14	20.290	20.290	19.400	19.620	19.620	44,368
2026-05-13	20.390	20.390	19.810	19.820	19.820	2,469
2026-05-12	20.040	20.100	19.910	19.950	19.950	68,787
2026-05-11	20.120	20.600	20.020	20.070	20.070	14,516
2026-05-08	20.150	20.800	19.990	20.280	20.280	368,749
2026-05-07	19.600	20.300	19.600	20.150	20.150	270,548
2026-05-06	18.900	20.000	18.900	19.910	19.910	188,504
2026-05-05	19.990	20.480	18.020	18.500	18.500	199,281
2026-05-04	19.900	20.000	19.750	19.790	19.790	41,996
2026-04-30	20.100	20.450	19.050	19.330	19.330	96,113
2026-04-29	21.410	21.500	20.220	20.320	20.320	184,000
2026-04-28	21.630	21.990	21.500	21.570	21.570	133,678
2026-04-27	21.610	21.950	21.610	21.650	21.650	6,728
2026-04-24	21.990	22.300	21.010	21.640	21.640	451,559

← NewerPage 2 of 5 · 250 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.