Lalpir Power Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 16.150 | 16.740 | 16.150 | 16.300 | 4.851 | 44,000 |
| 2021-12-15 | 16.250 | 16.260 | 16.010 | 16.170 | 4.812 | 350,000 |
| 2021-12-14 | 16.250 | 16.250 | 16.000 | 16.000 | 4.761 | 77,500 |
| 2021-12-13 | 15.750 | 16.250 | 15.750 | 16.000 | 4.761 | 251,500 |
| 2021-12-10 | 16.000 | 16.000 | 15.300 | 15.750 | 4.687 | 237,500 |
| 2021-12-09 | 15.240 | 16.000 | 15.150 | 15.880 | 4.726 | 323,000 |
| 2021-12-08 | 15.200 | 15.200 | 15.050 | 15.060 | 4.482 | 14,500 |
| 2021-12-07 | 15.250 | 15.250 | 15.000 | 15.050 | 4.479 | 275,000 |
| 2021-12-06 | 14.750 | 15.300 | 14.500 | 15.020 | 4.470 | 53,500 |
| 2021-12-03 | 15.300 | 15.300 | 14.500 | 14.920 | 4.440 | 259,000 |
| 2021-12-02 | 15.800 | 15.800 | 15.300 | 15.300 | 4.553 | 233,500 |
| 2021-12-01 | 15.980 | 16.000 | 15.650 | 15.700 | 4.672 | 263,500 |
| 2021-11-30 | 15.500 | 15.890 | 15.500 | 15.700 | 4.672 | 739,500 |
| 2021-11-29 | 15.250 | 15.700 | 15.250 | 15.500 | 4.612 | 38,500 |
| 2021-11-26 | 15.700 | 15.700 | 15.000 | 15.450 | 4.598 | 547,000 |
| 2021-11-25 | 15.750 | 15.990 | 15.600 | 15.610 | 4.645 | 228,000 |
| 2021-11-24 | 16.000 | 16.200 | 15.700 | 16.000 | 4.761 | 616,000 |
| 2021-11-23 | 16.050 | 16.050 | 15.800 | 15.880 | 4.726 | 56,000 |
| 2021-11-22 | 15.510 | 16.010 | 15.510 | 16.000 | 4.761 | 129,000 |
| 2021-11-19 | 16.280 | 16.740 | 16.250 | 16.280 | 4.845 | 88,500 |
| 2021-11-18 | 15.650 | 16.740 | 15.650 | 16.250 | 4.836 | 154,000 |
| 2021-11-17 | 15.260 | 15.800 | 15.250 | 15.680 | 4.666 | 85,500 |
| 2021-11-16 | 14.500 | 15.250 | 14.500 | 15.170 | 4.514 | 555,000 |
| 2021-11-15 | 14.400 | 14.500 | 14.390 | 14.480 | 4.309 | 19,500 |
| 2021-11-12 | 14.490 | 14.500 | 14.280 | 14.390 | 4.282 | 233,000 |
| 2021-11-11 | 14.690 | 14.700 | 14.380 | 14.390 | 4.282 | 104,000 |
| 2021-11-10 | 14.750 | 14.750 | 14.400 | 14.400 | 4.285 | 65,500 |
| 2021-11-09 | 14.650 | 14.650 | 14.400 | 14.420 | 4.291 | 199,000 |
| 2021-11-08 | 14.500 | 14.650 | 14.450 | 14.650 | 4.360 | 73,000 |
| 2021-11-05 | 14.530 | 14.700 | 14.500 | 14.600 | 4.345 | 88,500 |
| 2021-11-04 | 14.700 | 14.750 | 14.500 | 14.600 | 4.345 | 46,000 |
| 2021-11-03 | 14.860 | 14.900 | 14.500 | 14.500 | 4.315 | 88,000 |
| 2021-11-02 | 14.870 | 14.900 | 14.560 | 14.570 | 4.336 | 16,000 |
| 2021-11-01 | 14.540 | 14.870 | 14.510 | 14.550 | 4.330 | 10,000 |
| 2021-10-29 | 14.990 | 14.990 | 14.500 | 14.510 | 4.318 | 85,000 |
| 2021-10-28 | 14.990 | 15.000 | 14.500 | 14.750 | 4.389 | 1,032,000 |
| 2021-10-27 | 14.750 | 15.000 | 14.150 | 14.750 | 4.389 | 721,500 |
| 2021-10-26 | 15.000 | 15.500 | 13.830 | 14.500 | 4.315 | 491,500 |
| 2021-10-25 | 14.010 | 15.000 | 14.010 | 14.950 | 4.449 | 110,000 |
| 2021-10-22 | 14.250 | 14.300 | 14.190 | 14.190 | 4.223 | 78,000 |
| 2021-10-21 | 14.280 | 14.280 | 14.040 | 14.240 | 4.238 | 195,000 |
| 2021-10-20 | 14.240 | 14.250 | 14.240 | 14.250 | 4.240 | 5,500 |
| 2021-10-18 | 14.040 | 14.050 | 13.900 | 13.900 | 4.136 | 435,500 |
| 2021-10-15 | 14.250 | 14.250 | 14.040 | 14.040 | 4.178 | 27,000 |
| 2021-10-14 | 14.100 | 14.200 | 14.050 | 14.060 | 4.184 | 39,500 |
← NewerPage 21 of 21 · 1,245 trading days
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.