Lalpir Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	26.320	26.900	26.000	26.810	26.810	700,247
2025-10-30	26.500	26.600	25.250	26.200	26.200	564,724
2025-10-29	26.480	26.700	25.500	26.190	26.190	591,455
2025-10-28	26.990	26.990	26.100	26.500	26.500	550,416
2025-10-27	26.990	27.200	26.320	26.650	26.650	485,342
2025-10-24	26.100	27.200	26.050	26.740	26.740	844,910
2025-10-23	27.400	27.400	26.500	26.590	26.590	1,016,017
2025-10-22	27.690	27.800	26.530	26.680	26.680	1,225,220
2025-10-21	27.540	28.000	27.450	27.520	27.520	1,006,167
2025-10-20	27.650	28.000	27.000	27.580	27.580	1,262,709
2025-10-17	27.990	28.150	27.400	27.870	27.870	5,022,531
2025-10-16	28.500	28.990	27.010	27.680	27.680	7,029,749
2025-10-15	28.340	28.550	27.420	28.100	28.100	3,023,409
2025-10-14	27.100	28.550	27.000	28.350	28.350	3,125,771
2025-10-13	27.250	27.500	26.420	26.700	26.700	1,326,102
2025-10-10	27.100	28.030	27.000	27.370	27.370	1,224,217
2025-10-09	26.500	28.350	26.050	27.360	27.360	1,790,823
2025-10-08	26.950	26.950	26.500	26.500	26.500	471,927
2025-10-07	26.650	27.100	26.250	26.450	26.450	1,028,993
2025-10-06	26.590	26.980	26.200	26.310	26.310	1,002,245
2025-10-03	28.000	28.330	26.400	26.800	26.800	2,300,199
2025-10-02	26.500	28.490	26.450	28.280	28.280	23,537,779
2025-10-01	25.900	25.950	25.500	25.900	25.900	227,586
2025-09-30	25.300	26.160	25.300	25.920	25.920	1,808,945
2025-09-29	25.680	25.850	25.060	25.270	25.270	122,035
2025-09-26	25.650	25.970	25.510	25.620	25.620	222,048
2025-09-25	25.560	26.100	25.560	25.840	25.840	286,048
2025-09-24	25.980	25.980	25.510	25.740	25.740	390,822
2025-09-23	25.830	26.000	25.300	25.680	25.680	314,480
2025-09-22	26.030	26.200	25.660	25.830	25.830	887,144
2025-09-19	25.970	26.290	25.700	25.990	25.990	443,548
2025-09-18	26.350	26.350	25.700	25.970	25.970	432,584
2025-09-17	26.300	26.400	25.510	26.080	26.080	156,059
2025-09-16	26.150	26.500	25.780	26.230	26.230	818,815
2025-09-15	26.450	26.450	25.690	25.780	25.780	247,278
2025-09-12	26.050	26.640	26.000	26.210	26.210	944,343
2025-09-11	26.010	26.450	25.510	25.990	25.990	4,178,057
2025-09-10	25.400	26.220	25.000	25.970	25.970	1,614,446
2025-09-09	25.520	26.000	25.400	25.590	25.590	447,612
2025-09-08	25.400	26.240	25.400	25.840	25.840	323,635
2025-09-05	26.000	26.400	25.490	25.670	25.670	493,918
2025-09-04	25.630	26.400	25.350	26.130	26.130	2,435,048
2025-09-03	24.500	25.500	24.500	25.200	25.200	1,504,391
2025-09-02	24.830	24.850	24.100	24.490	24.490	1,144,967
2025-09-01	25.700	25.790	24.320	24.750	24.750	2,821,531
2025-08-29	26.870	26.900	24.250	25.840	25.840	2,719,968
2025-08-28	26.700	27.000	26.300	26.500	26.500	178,795
2025-08-27	27.190	27.500	26.600	26.950	26.950	313,822
2025-08-26	27.500	27.500	26.870	26.950	26.950	138,581
2025-08-25	28.400	28.500	26.750	27.020	27.020	820,281
2025-08-22	27.500	28.300	27.300	27.980	27.980	2,069,100
2025-08-21	28.440	28.440	27.390	27.520	27.520	473,831
2025-08-20	27.900	28.340	27.450	27.900	27.900	272,092
2025-08-19	28.000	28.750	27.900	28.060	28.060	1,326,274
2025-08-18	28.000	28.600	27.750	28.250	28.250	643,739
2025-08-15	28.000	28.220	26.770	28.070	28.070	469,739
2025-08-13	28.800	28.800	28.000	28.100	28.100	489,247
2025-08-12	28.350	28.850	28.000	28.510	28.510	1,602,907
2025-08-11	27.500	28.500	27.500	28.260	28.260	1,086,029
2025-08-08	27.750	28.000	27.250	27.740	27.740	591,526

← NewerPage 5 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.