Lalpir Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	18.410	18.840	18.400	18.500	18.500	17,236
2026-10-19	18.790	18.880	18.120	18.500	18.500	4,174
2026-10-16	18.890	18.980	18.230	18.500	18.500	5,274
2026-10-15	18.970	18.970	18.080	18.660	18.660	17,151
2026-10-14	18.100	18.820	18.070	18.440	18.440	4,380
2026-10-13	18.500	18.870	18.000	18.600	18.600	50,614
2026-10-12	18.990	19.000	18.120	18.550	18.550	14,396
2026-10-09	18.020	19.490	17.110	18.550	18.550	178,437
2026-10-08	18.990	18.990	17.600	18.190	18.190	29,233
2026-10-07	18.520	19.000	18.520	18.660	18.660	98,565
2026-10-06	18.990	19.100	18.070	18.800	18.800	139,978
2026-10-05	19.000	19.000	18.030	18.390	18.390	6,960
2026-10-02	18.750	19.010	18.750	19.000	19.000	61,919
2026-10-01	19.000	19.100	17.260	18.750	18.750	86,713
2026-09-30	19.000	19.090	18.900	19.000	19.000	15,194
2026-09-29	18.800	18.980	18.660	18.750	18.750	7,707
2026-09-28	19.010	19.010	18.500	18.630	18.630	18,896
2026-09-25	19.340	19.470	18.810	19.010	19.010	14,154
2026-09-24	19.550	19.550	18.660	19.000	19.000	369,666
2026-09-23	19.540	19.950	18.110	19.610	19.610	8,888
2026-09-22	19.710	19.980	19.490	19.540	19.540	9,080
2026-09-21	19.620	19.640	19.160	19.460	19.460	14,653
2026-09-18	19.940	19.990	19.030	19.530	19.530	29,998
2026-09-17	19.850	20.490	19.400	19.510	19.510	9,595
2026-09-16	19.500	19.770	19.290	19.680	19.680	7,075
2026-09-15	19.590	19.930	19.230	19.750	19.750	53,498
2026-09-14	19.900	19.900	19.210	19.450	19.450	3,698
2026-09-11	19.200	19.990	19.100	19.820	19.820	42,407
2026-09-10	20.490	20.490	19.500	19.630	19.630	39,561
2026-09-09	19.600	20.450	19.600	20.000	20.000	92,555
2026-09-08	20.220	20.800	19.550	20.380	20.380	70,195
2026-09-07	21.000	21.340	20.420	20.830	20.830	2,354
2026-09-04	20.300	21.400	20.300	21.000	21.000	17,423
2026-09-03	20.220	20.980	20.220	20.750	20.750	6,507
2026-09-02	20.050	21.470	20.050	20.630	20.630	84,002
2026-09-01	20.670	21.190	20.650	21.020	21.020	85,676
2026-08-31	21.500	21.500	20.510	21.020	21.020	58,529
2026-08-28	21.990	21.990	21.100	21.230	21.230	284,082
2026-08-27	22.350	22.350	21.700	21.760	21.760	57,113
2026-08-25	22.100	22.900	21.000	22.000	22.000	409,031
2026-08-24	21.600	22.600	21.600	22.470	22.470	169,148
2026-08-21	21.060	22.050	20.800	21.920	21.920	34,810
2026-08-20	22.000	22.500	20.100	21.180	21.180	148,862
2026-08-19	21.100	22.400	21.100	21.950	21.950	86,886
2026-08-18	21.550	22.100	21.020	21.550	21.550	114,787
2026-08-17	21.960	21.970	21.020	21.170	21.170	67,638
2026-08-13	22.400	22.400	21.400	21.540	21.540	11,140
2026-08-12	22.450	22.450	21.500	21.640	21.640	29,999
2026-08-11	23.280	23.290	21.550	21.950	21.950	156,107
2026-08-10	22.870	23.240	22.510	22.970	22.970	407,018
2026-08-07	23.150	23.680	22.460	22.870	22.870	740,256
2026-08-06	21.800	23.610	21.800	23.160	23.160	876,105
2026-08-05	21.900	22.000	21.400	21.800	21.800	85,763
2026-08-04	21.900	21.990	21.600	21.820	21.820	57,072
2026-08-03	21.700	22.000	21.500	21.900	21.900	138,861
2026-07-31	20.970	22.000	20.500	21.700	21.700	258,732
2026-07-30	21.150	21.150	20.060	20.510	20.510	9,958
2026-07-29	20.620	21.000	20.610	20.670	20.670	42,292
2026-07-28	21.100	21.450	20.560	20.970	20.970	19,331
2026-07-27	20.900	21.390	20.120	21.090	21.090	44,584

Page 1 of 5 · 250 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.