Pakgen Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	54.500	61.370	54.500	61.370	57.166	66,500
2024-05-16	54.500	58.000	54.500	57.090	53.179	12,500
2024-05-15	54.000	55.000	52.500	55.000	51.232	17,000
2024-05-14	55.000	55.000	54.990	54.990	51.223	23,500
2024-05-10	54.000	54.250	54.000	54.250	50.533	4,500
2024-05-08	52.740	54.100	52.740	54.000	50.301	11,000
2024-05-07	52.760	53.990	52.740	52.740	49.127	4,000
2024-05-06	53.500	53.600	52.050	52.760	47.283	2,500
2024-05-03	52.510	55.000	52.510	54.020	48.412	31,000
2024-05-02	52.400	52.940	52.400	52.940	47.444	10,500
2024-04-30	53.000	53.000	52.500	52.500	47.050	12,000
2024-04-29	54.000	54.000	52.010	52.950	47.453	7,000
2024-04-26	52.000	53.000	52.000	52.990	47.489	25,500
2024-04-25	52.000	52.500	52.000	52.000	46.601	64,500
2024-04-24	50.300	51.500	50.300	51.500	46.153	8,000
2024-04-23	51.000	51.000	50.210	50.210	44.997	7,500
2024-04-22	52.000	52.000	52.000	52.000	46.601	1,000
2024-04-19	50.050	51.750	50.050	51.750	46.377	25,500
2024-04-18	50.500	51.000	50.070	51.000	45.705	3,500
2024-04-17	50.060	50.060	50.000	50.050	44.854	28,500
2024-04-15	50.000	50.000	50.000	50.000	44.809	500
2024-04-09	51.500	51.500	50.200	50.200	44.988	2,500
2024-04-08	50.020	52.000	50.020	51.630	46.270	7,000
2024-04-03	50.020	50.100	50.010	50.100	44.899	23,500
2024-04-02	50.000	50.750	50.000	50.010	44.818	22,000
2024-04-01	50.000	51.000	50.000	50.000	44.809	14,500
2024-03-29	50.010	50.010	50.010	50.010	44.818	4,000
2024-03-28	50.000	50.010	50.000	50.010	44.818	65,000
2024-03-26	50.990	50.990	50.990	50.990	45.696	1,500
2024-03-22	50.980	51.000	50.980	51.000	45.705	2,000
2024-03-21	49.990	50.100	48.960	50.100	44.899	32,000
2024-03-20	47.900	47.900	47.900	47.900	42.927	1,000
2024-03-19	47.000	47.000	47.000	47.000	42.121	1,000
2024-03-18	46.110	48.850	46.110	48.850	43.779	1,500
2024-03-15	45.020	46.960	45.020	46.960	42.085	1,500
2024-03-13	47.020	47.020	46.000	46.150	41.359	6,500
2024-03-12	48.020	48.020	48.020	48.020	43.035	500
2024-03-11	48.510	49.870	48.110	48.510	43.474	500
2024-03-08	50.980	50.980	48.510	48.510	43.474	3,000
2024-03-07	50.000	50.000	48.110	49.020	43.931	5,000
2024-03-06	49.020	49.950	47.620	49.950	44.764	5,500
2024-03-05	50.890	51.330	50.890	51.000	45.705	7,000
2024-03-01	49.850	50.120	49.850	50.070	44.872	279,000
2024-02-29	48.200	48.200	48.170	48.190	43.187	3,000
2024-02-28	49.300	50.130	49.000	50.000	44.809	179,000
2024-02-27	50.000	51.000	48.630	49.680	44.522	59,500
2024-02-26	50.000	51.550	48.100	50.000	44.809	12,500
2024-02-23	46.010	50.000	46.000	50.000	44.809	69,000
2024-02-22	48.310	48.310	48.000	48.000	43.017	3,500
2024-02-21	51.000	51.000	48.110	48.300	43.286	6,000
2024-02-20	50.990	51.000	50.990	51.000	45.705	2,000
2024-02-15	50.000	50.000	50.000	50.000	44.809	500
2024-02-14	49.980	50.000	49.980	50.000	44.809	1,500
2024-02-13	50.000	50.000	49.500	49.500	44.361	4,000
2024-02-12	50.050	50.050	50.000	50.000	44.809	6,500
2024-02-09	50.000	50.100	50.000	50.100	44.899	26,000
2024-02-07	50.130	50.130	50.130	50.130	44.926	1,000
2024-02-06	50.990	51.000	50.100	50.100	44.899	2,500
2024-02-02	52.010	52.010	50.110	50.110	44.908	1,500
2024-02-01	50.000	50.000	50.000	50.000	44.809	8,500

← NewerPage 11 of 20 · 1,172 trading daysOlder →

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.