Pakgen Power Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 91.990 | 91.990 | 88.000 | 88.030 | 81.999 | 1,145 |
| 2024-08-19 | 87.150 | 91.700 | 87.150 | 87.800 | 81.785 | 6,062 |
| 2024-08-16 | 82.010 | 93.000 | 80.100 | 90.000 | 83.834 | 26,025 |
| 2024-08-15 | 88.500 | 89.500 | 88.000 | 88.000 | 81.971 | 306,251 |
| 2024-08-13 | 88.000 | 88.000 | 87.000 | 87.970 | 81.943 | 5,536 |
| 2024-08-12 | 84.000 | 90.000 | 84.000 | 88.030 | 81.999 | 3,963 |
| 2024-08-09 | 87.730 | 89.000 | 87.010 | 88.120 | 82.083 | 17,094 |
| 2024-08-08 | 88.020 | 91.500 | 88.020 | 89.320 | 83.201 | 796 |
| 2024-08-07 | 88.010 | 92.990 | 88.000 | 91.460 | 85.194 | 22,447 |
| 2024-08-06 | 93.000 | 93.000 | 86.100 | 89.440 | 83.313 | 31,131 |
| 2024-08-05 | 91.780 | 94.600 | 88.000 | 92.700 | 86.349 | 18,149 |
| 2024-08-02 | 84.000 | 89.000 | 84.000 | 86.000 | 80.108 | 2,505 |
| 2024-08-01 | 86.000 | 87.500 | 84.000 | 86.000 | 80.108 | 12,597 |
| 2024-07-31 | 85.000 | 86.700 | 85.000 | 85.150 | 79.317 | 10,466 |
| 2024-07-30 | 88.900 | 88.900 | 86.550 | 87.540 | 81.543 | 2,567 |
| 2024-07-29 | 87.100 | 87.100 | 82.000 | 86.000 | 80.108 | 13,738 |
| 2024-07-26 | 85.000 | 86.000 | 84.000 | 84.800 | 78.991 | 13,786 |
| 2024-07-25 | 86.000 | 86.000 | 83.000 | 83.870 | 78.124 | 10,782 |
| 2024-07-24 | 84.000 | 84.000 | 82.500 | 84.000 | 78.245 | 9,091 |
| 2024-07-23 | 87.990 | 87.990 | 83.000 | 83.730 | 77.994 | 22,812 |
| 2024-07-22 | 86.000 | 86.000 | 80.000 | 83.660 | 77.929 | 69,508 |
| 2024-07-19 | 92.950 | 92.950 | 81.130 | 83.900 | 78.152 | 16,972 |
| 2024-07-18 | 95.000 | 95.000 | 84.800 | 88.490 | 82.428 | 40,386 |
| 2024-07-15 | 102.00 | 102.00 | 93.000 | 93.670 | 87.253 | 29,352 |
| 2024-07-12 | 100.00 | 100.00 | 95.000 | 96.900 | 90.262 | 3,302 |
| 2024-07-11 | 99.990 | 100.00 | 95.000 | 98.010 | 91.296 | 4,517 |
| 2024-07-10 | 95.000 | 100.00 | 95.000 | 96.780 | 90.150 | 74,778 |
| 2024-07-09 | 90.000 | 94.000 | 88.000 | 93.020 | 86.647 | 26,093 |
| 2024-07-08 | 93.000 | 93.000 | 90.000 | 90.000 | 83.834 | 1,123 |
| 2024-07-05 | 93.000 | 93.000 | 88.000 | 88.000 | 81.971 | 9,276 |
| 2024-07-04 | 88.000 | 93.250 | 88.000 | 88.000 | 81.971 | 66,131 |
| 2024-07-03 | 90.400 | 90.400 | 88.010 | 88.010 | 81.981 | 6 |
| 2024-07-02 | 88.000 | 88.640 | 88.000 | 88.010 | 81.981 | 5,611 |
| 2024-07-01 | 91.830 | 91.830 | 88.000 | 88.640 | 82.567 | 2,512 |
| 2024-06-28 | 90.000 | 90.000 | 87.500 | 87.500 | 81.506 | 2,535 |
| 2024-06-27 | 92.590 | 92.590 | 84.410 | 88.000 | 81.971 | 12,528 |
| 2024-06-26 | 91.920 | 91.920 | 88.000 | 88.010 | 81.981 | 12,871 |
| 2024-06-25 | 89.960 | 89.960 | 82.210 | 88.010 | 81.981 | 53,003 |
| 2024-06-24 | 88.500 | 88.690 | 87.600 | 88.400 | 82.344 | 4,319 |
| 2024-06-21 | 88.010 | 90.000 | 87.500 | 88.500 | 82.437 | 869,126 |
| 2024-06-20 | 90.490 | 90.490 | 87.500 | 88.380 | 82.325 | 6,829 |
| 2024-06-14 | 94.000 | 94.000 | 87.500 | 87.670 | 81.664 | 15,098 |
| 2024-06-13 | 90.500 | 90.500 | 87.500 | 87.520 | 81.524 | 4,474 |
| 2024-06-12 | 86.500 | 91.990 | 86.500 | 88.010 | 81.981 | 115,856 |
| 2024-06-11 | 86.000 | 87.500 | 86.000 | 87.390 | 81.403 | 47,783 |
| 2024-06-10 | 84.490 | 87.000 | 84.490 | 86.870 | 80.919 | 16,304 |
| 2024-06-07 | 92.000 | 92.000 | 84.450 | 87.500 | 81.506 | 56,700 |
| 2024-06-06 | 87.000 | 87.900 | 83.310 | 87.310 | 81.329 | 1,048,033 |
| 2024-06-05 | 87.400 | 87.900 | 86.000 | 87.500 | 81.506 | 48,243 |
| 2024-06-04 | 87.000 | 87.900 | 86.500 | 86.500 | 80.574 | 88,102 |
| 2024-06-03 | 87.010 | 87.500 | 83.850 | 87.340 | 81.357 | 84,397 |
| 2024-05-31 | 88.500 | 88.500 | 86.500 | 87.000 | 81.040 | 102,162 |
| 2024-05-30 | 86.000 | 87.990 | 81.630 | 86.500 | 80.574 | 104,726 |
| 2024-05-29 | 82.550 | 92.000 | 80.560 | 86.020 | 80.127 | 42,335 |
| 2024-05-27 | 93.990 | 93.990 | 86.270 | 86.570 | 80.639 | 89,576 |
| 2024-05-24 | 88.110 | 88.110 | 83.510 | 88.110 | 82.074 | 399,000 |
| 2024-05-23 | 81.960 | 81.960 | 81.960 | 81.960 | 76.345 | 171,000 |
| 2024-05-22 | 76.240 | 76.240 | 76.240 | 76.240 | 71.017 | 21,500 |
| 2024-05-21 | 70.920 | 70.920 | 70.920 | 70.920 | 66.061 | 5,500 |
| 2024-05-20 | 65.970 | 65.970 | 65.970 | 65.970 | 61.451 | 27,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-08 | 2.0000 PKR |
| 2024-11-04 | 2.0000 PKR |
| 2024-09-06 | 3.0000 PKR |
| 2024-05-07 | 2.0000 PKR |
| 2023-08-31 | 15.0000 PKR |
| 2023-08-24 | 15.0000 PKR |
| 2023-04-17 | 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 | 1.5000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.