Lalpir Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	27.900	28.450	27.510	27.830	27.830	813,974
2025-08-06	27.250	28.200	27.250	27.910	27.910	1,246,566
2025-08-05	27.150	28.450	27.020	27.500	27.500	653,322
2025-08-04	27.500	27.500	26.850	27.410	27.410	495,277
2025-08-01	26.310	28.220	26.310	26.910	26.910	1,508,978
2025-07-31	26.260	26.700	26.000	26.500	26.500	430,097
2025-07-30	25.490	26.600	25.490	26.370	26.370	1,629,564
2025-07-29	24.940	25.500	24.700	25.230	25.230	1,461,749
2025-07-28	24.120	24.850	24.120	24.800	24.800	548,654
2025-07-25	25.180	25.180	24.110	24.430	24.430	221,989
2025-07-24	24.550	25.200	24.550	24.780	24.780	362,420
2025-07-23	24.440	25.150	24.050	24.740	24.740	283,873
2025-07-22	24.890	24.890	24.000	24.150	24.150	270,237
2025-07-21	24.470	24.700	24.010	24.500	24.500	119,398
2025-07-18	24.700	24.800	24.150	24.470	24.470	32,637
2025-07-17	24.790	24.990	24.100	24.500	24.500	231,735
2025-07-16	25.000	25.000	24.400	24.700	24.700	61,725
2025-07-15	24.870	25.250	24.400	24.770	24.770	186,398
2025-07-14	24.900	25.150	24.850	25.040	25.040	111,606
2025-07-11	24.850	25.340	24.500	24.620	24.620	470,629
2025-07-10	25.470	25.470	24.810	24.880	24.880	136,289
2025-07-09	25.480	25.640	25.050	25.070	25.070	161,177
2025-07-08	25.260	25.740	24.760	25.000	25.000	313,765
2025-07-07	25.900	25.900	25.150	25.510	25.510	171,112
2025-07-04	25.600	25.990	25.400	25.840	25.840	57,616
2025-07-03	26.200	26.200	25.500	25.590	25.590	82,487
2025-07-02	25.850	26.300	25.530	25.700	25.700	44,493
2025-07-01	26.400	26.400	25.700	25.790	25.790	285,937
2025-06-30	26.710	26.990	26.000	26.090	26.090	188,872
2025-06-27	27.580	28.150	26.450	27.020	27.020	773,441
2025-06-26	24.800	27.280	24.800	26.710	26.710	1,420,564
2025-06-25	25.000	25.200	24.700	24.800	24.800	24,727
2025-06-24	24.500	25.300	24.500	24.620	24.620	162,547
2025-06-23	24.130	24.750	23.550	24.020	24.020	855,955
2025-06-20	24.700	24.820	24.110	24.130	24.130	18,157
2025-06-19	25.000	25.300	24.470	24.570	24.570	116,327
2025-06-18	25.000	25.000	24.650	24.840	24.840	678,385
2025-06-17	25.500	25.650	24.900	24.980	24.980	860,956
2025-06-16	25.350	25.520	24.780	25.330	25.330	109,444
2025-06-13	25.220	25.490	24.980	25.270	25.270	328,597
2025-06-12	26.490	26.700	25.350	25.460	25.460	686,273
2025-06-11	24.850	27.070	24.790	26.410	26.410	3,263,003
2025-06-10	24.010	24.800	24.000	24.610	24.610	748,284
2025-06-05	23.440	24.380	23.310	24.020	24.020	608,947
2025-06-04	23.540	23.650	23.260	23.340	23.340	79,524
2025-06-03	23.230	23.650	23.230	23.500	23.500	105,829
2025-06-02	23.990	23.990	23.050	23.230	23.230	233,020
2025-05-30	23.900	24.000	23.300	23.660	23.660	115,653
2025-05-29	23.430	24.160	23.430	23.670	23.670	613,441
2025-05-27	24.400	24.400	23.620	23.770	23.770	809,346
2025-05-26	24.750	24.750	24.000	24.120	24.120	118,641
2025-05-23	24.900	25.000	24.050	24.700	24.700	37,661
2025-05-22	23.980	25.200	23.810	24.970	24.970	715,419
2025-05-21	23.490	24.000	23.130	24.000	24.000	420,262
2025-05-20	23.200	23.700	23.010	23.230	23.230	58,019
2025-05-19	24.240	24.240	23.000	23.310	23.310	260,744
2025-05-16	24.490	24.490	23.650	23.750	23.750	128,259
2025-05-15	24.200	24.980	23.920	24.000	24.000	660,527
2025-05-14	23.900	24.450	23.850	23.930	23.930	973,196
2025-05-13	25.700	25.700	23.550	24.020	24.020	1,993,057

← NewerPage 6 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.