Lalpir Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	24.500	24.500	24.000	24.080	24.080	316,806
2026-01-23	24.000	24.590	23.800	24.500	24.500	477,041
2026-01-22	24.070	24.340	23.900	24.040	24.040	309,464
2026-01-21	24.360	24.490	24.010	24.070	24.070	262,438
2026-01-20	24.310	24.340	24.000	24.230	24.230	330,309
2026-01-19	24.460	24.840	24.220	24.290	24.290	213,658
2026-01-16	24.520	25.200	23.830	24.130	24.130	635,408
2026-01-15	24.070	24.550	23.810	24.460	24.460	329,951
2026-01-14	24.870	24.870	23.870	24.070	24.070	830,405
2026-01-13	25.490	25.490	24.550	24.870	24.870	404,253
2026-01-12	24.050	25.480	23.920	24.750	24.750	1,582,255
2026-01-09	24.060	24.250	23.900	23.970	23.970	688,853
2026-01-08	24.250	24.350	23.990	24.020	24.020	611,758
2026-01-07	23.950	24.450	23.910	24.300	24.300	494,255
2026-01-06	24.130	24.200	23.900	23.920	23.920	795,038
2026-01-05	24.210	24.430	24.000	24.030	24.030	699,892
2026-01-02	24.300	24.490	24.100	24.130	24.130	206,351
2026-01-01	24.490	24.490	24.090	24.270	24.270	314,981
2025-12-31	24.330	24.340	24.100	24.290	24.290	570,942
2025-12-30	24.550	24.750	24.030	24.160	24.160	626,727
2025-12-29	24.480	25.540	24.020	24.550	24.550	322,325
2025-12-26	24.510	24.800	24.300	24.550	24.550	177,167
2025-12-24	24.980	24.980	24.030	24.590	24.590	248,438
2025-12-23	25.610	25.660	24.700	24.910	24.910	270,404
2025-12-22	25.600	26.000	25.250	25.660	25.660	509,779
2025-12-19	25.630	26.900	25.400	25.550	25.550	1,687,191
2025-12-18	25.780	27.450	24.900	25.530	25.530	5,551,449
2025-12-17	25.380	26.000	25.050	25.630	25.630	2,596,530
2025-12-16	24.150	25.300	24.150	25.130	25.130	4,178,553
2025-12-15	24.130	24.390	23.500	24.150	24.150	1,353,492
2025-12-12	24.510	24.650	24.000	24.130	24.130	1,070,817
2025-12-11	23.960	25.000	23.810	24.790	24.790	5,911,277
2025-12-10	23.520	24.300	23.410	23.950	23.950	2,637,995
2025-12-09	23.980	23.980	23.070	23.340	23.340	1,571,807
2025-12-08	24.110	24.850	23.000	23.570	23.570	5,964,656
2025-12-05	24.600	24.600	23.510	24.090	24.090	5,571,401
2025-12-04	25.610	26.000	24.130	24.330	24.330	108,918,008
2025-12-03	26.250	26.290	25.560	25.900	25.900	366,889
2025-12-02	27.260	27.260	26.000	26.250	26.250	1,738,267
2025-12-01	27.320	27.400	27.100	27.140	27.140	95,206
2025-11-28	27.590	27.590	27.000	27.240	27.240	267,135
2025-11-27	27.000	27.980	27.000	27.660	27.660	5,227,920
2025-11-26	27.250	27.250	26.440	26.830	26.830	1,493,084
2025-11-25	27.500	27.600	27.150	27.200	27.200	940,891
2025-11-24	27.700	27.700	27.150	27.470	27.470	433,859
2025-11-21	27.590	27.840	27.010	27.340	27.340	1,015,280
2025-11-20	27.250	28.280	27.250	27.630	27.630	3,473,439
2025-11-19	27.580	27.900	27.330	27.490	27.490	1,843,215
2025-11-18	26.860	27.520	26.550	27.250	27.250	1,910,472
2025-11-17	26.870	27.000	26.550	26.810	26.810	358,284
2025-11-14	26.900	26.980	26.000	26.400	26.400	115,460
2025-11-13	26.900	26.900	26.250	26.300	26.300	1,149,382
2025-11-12	26.700	26.800	26.400	26.500	26.500	373,697
2025-11-11	26.700	27.010	26.500	26.600	26.600	442,957
2025-11-10	27.300	27.300	26.600	26.730	26.730	264,841
2025-11-07	27.390	27.390	26.500	26.810	26.810	497,440
2025-11-06	26.980	27.500	26.980	27.200	27.200	640,268
2025-11-05	26.090	27.480	26.000	26.980	26.980	2,157,652
2025-11-04	26.500	26.700	25.950	26.080	26.080	417,563
2025-11-03	26.300	26.800	26.260	26.400	26.400	231,554

← NewerPage 4 of 21 · 1,243 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.