Lalpir Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	27.100	27.850	26.600	27.030	27.030	2,304,332
2025-02-07	28.700	29.440	26.000	27.880	27.880	2,516,711
2025-02-06	25.510	27.950	25.510	27.950	27.950	3,960,989
2025-02-04	24.070	26.000	24.060	25.410	25.410	3,638,475
2025-02-03	24.600	24.600	23.900	24.020	24.020	286,918
2025-01-31	24.300	24.850	24.050	24.340	24.340	660,168
2025-01-30	25.300	25.620	23.900	24.410	24.410	1,764,341
2025-01-29	23.300	25.200	23.150	24.900	24.900	1,998,088
2025-01-28	23.400	23.700	23.200	23.300	23.300	200,696
2025-01-27	23.460	23.950	23.000	23.650	23.650	2,005,359
2025-01-24	23.290	23.600	23.260	23.300	23.300	115,975
2025-01-23	23.510	23.730	23.300	23.320	23.320	119,383
2025-01-22	24.000	24.240	23.550	23.570	23.570	109,964
2025-01-21	24.500	24.900	23.950	24.050	24.050	477,827
2025-01-20	23.330	24.990	23.330	24.410	24.410	1,294,880
2025-01-17	23.250	23.700	23.000	23.330	23.330	224,801
2025-01-16	23.390	23.800	23.000	23.070	23.070	209,348
2025-01-15	23.380	24.000	23.120	23.280	23.280	920,949
2025-01-14	24.350	24.700	23.080	23.310	23.310	1,247,244
2025-01-13	22.000	24.240	22.000	24.150	24.150	2,604,203
2025-01-10	22.580	22.600	21.970	22.040	22.040	418,860
2025-01-09	22.760	23.050	22.460	22.580	22.580	838,415
2025-01-08	22.580	22.900	22.570	22.600	22.600	487,363
2025-01-07	22.000	23.490	22.000	22.570	22.570	736,669
2025-01-06	21.980	21.980	21.570	21.920	21.920	245,589
2025-01-03	22.170	22.170	21.010	21.710	21.710	178,808
2025-01-02	21.950	22.200	21.850	22.090	22.090	699,117
2025-01-01	21.850	21.900	21.700	21.800	21.800	139,854
2024-12-31	21.540	21.840	21.500	21.740	21.740	166,935
2024-12-30	21.500	21.680	21.350	21.650	21.650	119,296
2024-12-27	21.560	21.980	21.400	21.490	21.490	306,061
2024-12-26	21.420	21.790	21.410	21.550	21.550	210,054
2024-12-24	22.000	22.000	21.500	21.550	21.550	261,635
2024-12-23	21.500	22.200	21.490	21.850	21.850	251,621
2024-12-20	21.110	21.690	20.800	21.380	21.380	103,989
2024-12-19	21.520	21.750	20.950	21.110	21.110	278,838
2024-12-18	21.810	22.150	21.500	21.590	21.590	227,446
2024-12-17	22.180	22.250	21.700	21.920	21.920	254,866
2024-12-16	22.490	22.490	21.750	22.080	22.080	381,337
2024-12-13	22.650	22.730	22.000	22.270	22.270	295,822
2024-12-12	22.870	22.950	22.410	22.650	22.650	395,732
2024-12-11	22.400	23.100	22.400	22.840	22.840	327,951
2024-12-10	23.000	23.090	22.050	22.740	22.740	703,577
2024-12-09	22.950	23.190	22.720	22.890	22.890	336,168
2024-12-06	22.970	23.250	22.760	22.950	22.950	682,661
2024-12-05	22.060	23.100	21.800	22.660	22.660	2,070,144
2024-12-04	21.500	22.190	21.020	22.060	22.060	815,578
2024-12-03	21.300	21.590	21.100	21.510	21.510	508,636
2024-12-02	21.250	21.450	21.220	21.300	21.300	276,123
2024-11-29	21.550	21.600	21.020	21.430	21.430	243,445
2024-11-28	21.400	21.690	20.550	21.410	21.410	289,696
2024-11-27	21.390	21.390	20.850	21.100	21.100	256,750
2024-11-26	21.520	21.750	20.510	20.610	20.610	322,228
2024-11-25	21.830	22.100	21.500	21.840	21.840	454,806
2024-11-22	21.600	22.100	21.600	21.830	21.830	1,232,797
2024-11-21	21.910	21.990	21.400	21.510	21.510	244,060
2024-11-20	21.700	22.090	21.450	21.910	21.910	608,595
2024-11-19	21.000	21.850	21.000	21.660	21.660	455,082
2024-11-18	21.600	21.600	20.900	21.030	21.030	418,261
2024-11-15	21.050	21.760	21.050	21.520	21.520	453,580

← NewerPage 8 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.