Lalpir Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	13.200	13.600	13.200	13.550	4.297	42,000
2022-03-09	13.150	13.400	13.150	13.400	4.250	3,500
2022-03-08	13.490	13.490	13.200	13.230	4.196	23,500
2022-03-07	13.450	13.500	13.250	13.480	4.275	133,000
2022-03-04	13.600	13.600	13.300	13.450	4.266	88,000
2022-03-03	13.500	13.600	13.500	13.550	4.297	67,000
2022-03-02	13.730	13.730	13.300	13.530	4.291	74,500
2022-03-01	13.220	13.500	13.210	13.470	4.272	231,000
2022-02-28	13.010	13.500	12.270	13.500	4.282	167,000
2022-02-25	14.020	14.600	13.230	13.230	4.196	1,088,500
2022-02-24	14.600	14.700	14.170	14.300	4.535	490,500
2022-02-23	14.830	14.950	14.530	14.780	4.688	70,500
2022-02-22	14.850	15.000	14.500	14.590	4.627	468,500
2022-02-21	15.400	15.440	14.900	14.980	4.751	306,500
2022-02-18	14.850	15.170	14.810	15.050	4.773	145,000
2022-02-17	14.750	15.000	14.750	14.990	4.754	129,500
2022-02-16	14.880	14.880	14.750	14.750	4.678	3,000
2022-02-15	14.750	14.940	14.710	14.780	4.688	249,500
2022-02-14	14.550	14.750	14.550	14.750	4.678	34,000
2022-02-11	14.810	15.250	14.680	14.770	4.684	1,169,500
2022-02-10	15.500	15.600	14.900	15.000	4.757	198,500
2022-02-09	15.000	15.690	14.900	15.280	4.846	510,500
2022-02-08	14.240	15.300	14.240	14.900	4.726	728,500
2022-02-07	14.250	14.370	14.250	14.350	4.551	36,000
2022-02-04	14.300	14.500	14.300	14.310	4.538	47,500
2022-02-03	14.350	14.480	14.300	14.300	4.535	95,500
2022-02-02	14.660	14.700	14.260	14.480	4.592	32,500
2022-02-01	14.070	14.710	14.070	14.360	4.554	195,500
2022-01-31	14.190	14.200	14.000	14.160	4.491	355,000
2022-01-28	14.000	14.140	14.000	14.000	4.440	128,500
2022-01-27	14.180	14.200	13.980	14.000	4.440	130,500
2022-01-26	14.000	14.250	14.000	14.010	4.443	185,500
2022-01-25	14.100	14.250	14.100	14.200	4.504	165,000
2022-01-24	14.150	14.240	14.000	14.200	4.504	51,500
2022-01-21	13.960	14.240	13.960	14.150	4.488	11,500
2022-01-20	14.100	14.190	14.000	14.000	4.440	207,000
2022-01-19	14.160	14.400	14.010	14.030	4.450	159,000
2022-01-18	14.140	14.490	14.130	14.350	4.551	153,000
2022-01-17	14.210	14.210	14.030	14.030	4.450	13,000
2022-01-14	14.110	14.350	14.070	14.200	4.504	31,000
2022-01-13	14.010	14.490	14.000	14.050	4.456	101,000
2022-01-12	14.150	14.350	14.000	14.120	4.478	62,000
2022-01-11	14.300	14.300	13.970	14.050	4.456	377,500
2022-01-10	14.000	14.240	13.900	13.970	4.431	551,000
2022-01-07	14.200	14.200	13.900	14.030	4.450	282,000
2022-01-06	14.100	14.100	13.960	14.000	4.440	429,000
2022-01-05	14.200	14.250	14.100	14.200	4.504	23,500
2022-01-04	13.950	14.290	13.950	14.200	4.504	63,500
2022-01-03	14.150	14.150	13.950	14.030	4.450	324,500
2021-12-31	14.000	14.200	14.000	14.110	4.475	85,000
2021-12-30	14.100	14.200	13.990	14.100	4.472	58,000
2021-12-29	14.990	14.990	13.800	13.830	4.386	1,715,000
2021-12-28	15.100	15.390	14.800	14.910	4.729	61,000
2021-12-27	15.200	15.490	15.110	15.200	4.821	179,000
2021-12-24	15.300	15.300	15.100	15.200	4.821	73,000
2021-12-23	15.840	15.850	15.210	15.260	4.840	161,000
2021-12-22	16.140	16.140	15.200	15.310	4.856	652,000
2021-12-21	16.380	16.480	16.180	16.200	4.821	645,500
2021-12-20	16.390	16.400	16.070	16.180	4.815	359,000
2021-12-17	16.300	17.500	15.910	16.160	4.809	908,000

← NewerPage 20 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.