Lalpir Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	24.390	24.390	23.000	24.390	24.390	826,696
2025-05-09	22.000	22.770	21.500	22.170	22.170	200,338
2025-05-08	22.990	23.350	21.000	21.330	21.330	1,046,102
2025-05-07	21.260	23.250	21.110	23.000	23.000	784,498
2025-05-06	23.650	23.750	23.160	23.410	23.410	192,344
2025-05-05	23.600	23.650	23.000	23.590	23.590	277,087
2025-05-02	21.590	23.510	21.420	23.510	23.510	2,604,549
2025-04-30	23.290	23.290	20.950	21.370	21.370	1,436,038
2025-04-29	26.200	26.250	23.020	23.040	23.040	3,695,988
2025-04-28	26.900	26.900	25.500	25.580	25.580	496,732
2025-04-25	26.990	27.140	26.000	26.480	26.480	548,401
2025-04-24	26.880	27.500	25.500	26.850	26.850	672,402
2025-04-23	28.200	28.500	27.010	27.540	27.540	1,260,004
2025-04-22	28.020	28.350	27.680	28.000	28.000	460,742
2025-04-21	27.200	28.650	27.200	28.000	28.000	773,310
2025-04-18	28.240	28.240	27.000	27.200	27.200	778,242
2025-04-17	27.000	28.100	27.000	27.840	27.840	754,594
2025-04-16	28.460	28.800	26.850	27.070	27.070	1,671,347
2025-04-15	27.700	29.550	27.400	28.460	28.460	3,604,132
2025-04-14	26.050	27.840	26.050	27.690	27.690	2,424,808
2025-04-11	26.750	27.000	25.700	25.940	25.940	1,719,085
2025-04-10	25.800	28.050	25.300	26.940	26.940	12,139,020
2025-04-09	25.000	25.700	24.700	25.500	25.500	1,866,235
2025-04-08	25.640	25.750	24.750	25.100	25.100	995,010
2025-04-07	24.830	25.750	24.100	25.640	25.640	4,724,046
2025-04-04	24.500	25.240	23.560	24.770	24.770	7,061,218
2025-04-03	25.990	26.800	25.990	25.990	25.990	4,285,950
2025-03-27	28.480	29.100	28.300	28.880	28.880	1,444,190
2025-03-26	28.510	28.890	27.800	28.090	28.090	535,319
2025-03-25	28.680	29.000	28.400	28.440	28.440	272,543
2025-03-24	30.490	30.490	28.570	28.780	28.780	1,315,744
2025-03-21	26.650	29.320	26.650	29.320	29.320	2,107,072
2025-03-20	27.300	27.300	26.610	26.650	26.650	254,095
2025-03-19	25.500	27.050	25.500	26.710	26.710	1,613,747
2025-03-18	25.720	26.000	25.310	25.500	25.500	304,497
2025-03-17	26.500	26.850	25.000	25.630	25.630	444,354
2025-03-14	27.180	27.180	26.000	26.670	26.670	408,578
2025-03-13	26.990	27.280	26.800	26.970	26.970	114,347
2025-03-12	27.380	27.380	26.500	26.940	26.940	361,152
2025-03-11	27.250	27.970	26.800	26.980	26.980	88,400
2025-03-10	27.990	27.990	27.100	27.190	27.190	175,465
2025-03-07	26.990	28.000	26.600	27.710	27.710	291,285
2025-03-06	27.010	27.240	26.520	26.710	26.710	393,412
2025-03-05	27.400	27.800	26.940	26.990	26.990	240,488
2025-03-04	27.490	27.910	27.010	27.620	27.620	168,577
2025-03-03	28.050	28.510	27.500	27.610	27.610	261,818
2025-02-28	29.250	29.250	28.020	28.270	28.270	290,479
2025-02-27	29.400	29.600	28.950	29.240	29.240	527,269
2025-02-26	30.000	30.000	29.300	29.480	29.480	474,280
2025-02-25	30.320	31.000	29.460	29.700	29.700	951,832
2025-02-24	29.990	31.500	29.650	30.740	30.740	2,471,979
2025-02-21	28.500	29.600	28.500	29.370	29.370	933,385
2025-02-20	28.000	28.850	27.900	28.490	28.490	491,455
2025-02-19	27.550	28.500	27.410	28.110	28.110	1,371,406
2025-02-18	27.110	27.750	27.110	27.540	27.540	704,267
2025-02-17	27.410	27.640	27.070	27.510	27.510	1,571,605
2025-02-14	27.780	27.780	27.000	27.060	27.060	130,209
2025-02-13	26.750	27.640	26.620	27.510	27.510	1,288,965
2025-02-12	27.710	27.760	26.400	26.730	26.730	1,307,223
2025-02-11	27.390	27.690	26.820	27.560	27.560	971,404

← NewerPage 7 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.