Lalpir Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	21.050	21.760	21.050	21.520	21.520	453,580
2024-11-14	21.200	21.500	21.010	21.310	21.310	410,082
2024-11-13	21.480	21.690	21.020	21.200	21.200	382,274
2024-11-12	21.700	22.350	21.410	21.480	21.480	356,369
2024-11-11	22.000	22.390	21.880	21.970	21.970	341,189
2024-11-08	21.300	22.600	21.060	22.260	22.260	1,631,099
2024-11-07	20.150	21.500	20.150	21.270	21.270	797,417
2024-11-06	20.380	20.490	20.050	20.090	20.090	162,506
2024-11-05	20.290	20.290	20.010	20.210	20.210	63,002
2024-11-04	20.440	20.440	20.030	20.060	20.060	588,511
2024-11-01	20.070	20.680	20.070	20.440	20.440	576,979
2024-10-31	20.350	20.350	20.030	20.240	20.240	228,756
2024-10-30	20.490	20.490	20.020	20.270	20.270	418,835
2024-10-29	20.100	21.100	20.000	20.330	20.330	999,331
2024-10-28	20.800	20.870	19.880	20.030	20.030	1,260,223
2024-10-25	20.750	21.590	20.250	20.870	20.870	2,319,015
2024-10-24	20.010	20.700	20.000	20.620	20.620	1,905,749
2024-10-23	19.650	20.150	19.650	20.020	20.020	2,425,878
2024-10-22	20.300	20.700	19.400	19.750	19.750	5,545,406
2024-10-21	21.900	21.900	20.400	20.600	20.600	5,047,328
2024-10-18	20.330	20.330	20.330	20.330	20.330	5,897,859
2024-10-17	18.480	18.480	18.480	18.480	18.480	1,209,002
2024-10-16	15.490	16.800	15.490	16.800	16.800	2,104,952
2024-10-15	13.510	15.270	13.510	15.270	15.270	3,894,659
2024-10-14	14.310	14.690	13.710	13.880	13.880	3,493,849
2024-10-11	15.300	15.600	14.260	14.790	14.790	5,237,466
2024-10-10	16.250	17.150	15.650	15.840	15.840	3,891,877
2024-10-09	16.190	16.700	15.750	16.440	16.440	2,601,567
2024-10-08	16.310	17.200	15.750	16.190	16.190	5,378,638
2024-10-07	18.110	18.140	17.300	17.500	17.500	3,401,232
2024-10-04	18.950	18.950	17.100	18.100	18.100	8,611,727
2024-10-03	19.980	19.990	18.850	18.980	18.980	1,260,501
2024-10-02	19.910	20.470	19.330	19.570	19.570	918,756
2024-10-01	18.100	19.910	18.100	19.910	19.910	1,331,508
2024-09-30	18.000	18.290	17.300	18.100	18.100	906,023
2024-09-27	19.650	19.750	17.800	17.930	17.930	2,703,343
2024-09-26	20.240	20.240	19.450	19.500	19.500	622,673
2024-09-25	20.000	20.250	19.800	19.910	19.910	770,287
2024-09-24	21.500	21.500	19.750	19.990	19.990	1,605,448
2024-09-23	22.000	22.400	21.000	21.300	21.300	539,244
2024-09-20	21.850	22.140	21.800	22.040	22.040	477,157
2024-09-19	21.810	22.440	21.630	21.910	21.910	230,671
2024-09-18	21.550	22.200	21.390	21.810	21.810	671,343
2024-09-16	21.950	22.000	21.500	21.550	21.550	421,298
2024-09-13	22.300	22.350	21.700	21.760	21.760	425,212
2024-09-12	22.010	22.170	21.950	22.010	22.010	233,973
2024-09-11	22.200	22.350	22.000	22.060	22.060	268,980
2024-09-10	22.390	22.390	21.850	22.140	22.140	445,244
2024-09-09	22.930	22.930	21.990	22.130	22.130	1,185,028
2024-09-06	23.000	23.020	22.110	22.660	22.660	961,063
2024-09-05	24.630	25.200	24.630	24.950	22.950	1,467,095
2024-09-04	24.800	24.800	24.550	24.630	22.656	878,506
2024-09-03	24.350	25.200	24.350	24.750	22.766	1,622,996
2024-09-02	24.110	24.490	24.100	24.350	22.398	1,718,730
2024-08-30	24.190	24.400	23.950	24.100	22.168	2,480,020
2024-08-29	24.500	24.500	24.000	24.120	22.187	2,645,244
2024-08-28	23.070	24.830	23.020	24.090	22.159	6,241,419
2024-08-27	23.200	23.400	22.900	23.110	21.258	721,725
2024-08-26	22.750	23.510	22.500	23.170	21.313	654,530
2024-08-23	23.390	23.800	22.550	22.760	20.936	923,444

← NewerPage 9 of 21 · 1,241 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.