Lalpir Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	21.850	22.100	21.710	21.990	21.990	107,963
2026-04-22	22.000	22.200	21.550	22.000	22.000	72,983
2026-04-21	21.700	22.260	21.700	22.020	22.020	178,258
2026-04-20	22.000	22.100	21.200	21.910	21.910	213,609
2026-04-17	22.400	22.400	21.710	21.960	21.960	69,439
2026-04-16	22.680	22.750	20.550	22.000	22.000	193,346
2026-04-15	22.450	22.900	22.400	22.500	22.500	138,325
2026-04-14	21.900	22.690	21.900	22.180	22.180	255,835
2026-04-13	20.550	22.250	20.550	22.060	22.060	142,167
2026-04-10	21.600	22.470	21.300	22.240	22.240	313,668
2026-04-09	21.000	21.750	20.850	21.660	21.660	323,446
2026-04-08	19.900	21.260	19.510	21.260	21.260	602,383
2026-04-07	18.750	19.400	18.750	19.330	19.330	183,020
2026-04-06	19.000	19.000	18.410	18.630	18.630	111,674
2026-04-03	19.010	19.400	18.690	18.890	18.890	126,198
2026-04-02	19.490	19.500	19.010	19.440	19.440	266,909
2026-04-01	18.510	19.900	18.510	19.380	19.380	518,933
2026-03-31	18.000	19.000	18.000	18.510	18.510	207,665
2026-03-30	18.170	18.200	17.520	18.040	18.040	53,869
2026-03-27	18.900	18.900	17.110	18.170	18.170	75,759
2026-03-26	19.490	19.490	18.750	18.850	18.850	25,170
2026-03-25	18.810	19.010	18.570	19.010	19.010	20,908
2026-03-24	18.490	19.040	18.490	18.890	18.890	33,360
2026-03-19	18.000	18.460	17.100	18.090	18.090	5,836
2026-03-18	17.950	18.490	17.890	18.240	18.240	26,368
2026-03-17	17.560	17.970	17.560	17.570	17.570	14,831
2026-03-16	18.300	18.480	17.150	17.530	17.530	87,005
2026-03-13	18.810	19.130	18.110	18.490	18.490	12,825
2026-03-12	18.940	19.280	18.050	18.810	18.810	19,185
2026-03-11	18.940	19.430	18.940	19.250	19.250	29,996
2026-03-10	18.510	19.000	18.510	18.940	18.940	41,638
2026-03-09	17.990	18.390	17.070	17.980	17.980	51,394
2026-03-06	18.000	19.000	17.760	18.050	18.050	87,078
2026-03-05	16.650	18.590	16.650	18.310	18.310	57,362
2026-03-04	16.990	17.300	16.510	16.980	16.980	222,873
2026-03-03	16.800	17.400	15.600	16.370	16.370	115,399
2026-03-02	17.310	18.000	17.240	17.330	17.330	229,075
2026-02-27	19.530	19.530	18.820	19.150	19.150	30,083
2026-02-26	19.400	19.650	18.730	19.540	19.540	102,312
2026-02-25	19.000	19.330	18.600	19.310	19.310	18,841
2026-02-24	18.870	19.100	18.400	19.000	19.000	189,629
2026-02-23	19.240	19.250	18.040	18.220	18.220	149,940
2026-02-20	20.150	20.150	18.980	19.250	19.250	79,061
2026-02-19	22.300	22.300	19.750	20.220	20.220	1,607,563
2026-02-18	21.970	22.480	21.830	21.940	21.940	138,864
2026-02-17	22.210	22.300	21.100	21.680	21.680	76,221
2026-02-16	22.690	22.700	21.500	21.900	21.900	83,205
2026-02-13	23.240	23.240	22.000	22.520	22.520	195,306
2026-02-12	23.250	23.400	22.970	23.060	23.060	189,794
2026-02-11	23.220	23.670	23.220	23.370	23.370	144,242
2026-02-10	23.770	23.770	23.270	23.520	23.520	232,416
2026-02-09	23.620	23.890	23.480	23.650	23.650	175,902
2026-02-06	23.900	23.920	23.500	23.510	23.510	169,980
2026-02-04	24.170	24.170	23.500	23.740	23.740	175,041
2026-02-03	23.700	24.300	23.650	24.120	24.120	153,724
2026-02-02	23.820	24.000	23.560	23.660	23.660	92,324
2026-01-30	23.650	24.070	23.610	23.800	23.800	120,523
2026-01-29	24.000	24.000	23.000	23.510	23.510	267,297
2026-01-28	24.270	24.270	23.810	24.020	24.020	110,795
2026-01-27	24.200	24.360	23.850	23.970	23.970	268,941

← NewerPage 3 of 21 · 1,240 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.