Pakgen Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	50.000	50.000	50.000	50.000	44.809	8,500
2024-01-31	50.060	50.060	50.000	50.000	44.809	1,000
2024-01-30	50.000	50.050	50.000	50.050	44.854	6,500
2024-01-29	50.010	50.060	50.000	50.000	44.809	66,500
2024-01-26	50.000	50.000	50.000	50.000	44.809	500
2024-01-25	50.100	50.120	50.100	50.120	44.917	5,500
2024-01-24	50.010	50.010	50.010	50.010	44.818	2,000
2024-01-23	50.040	50.040	50.040	50.040	44.845	1,000
2024-01-22	50.060	50.100	50.060	50.100	44.899	2,000
2024-01-19	50.000	50.000	50.000	50.000	44.809	1,000
2024-01-18	50.000	50.000	50.000	50.000	44.809	48,000
2024-01-17	50.000	50.500	50.000	50.000	44.809	41,500
2024-01-16	50.010	50.010	50.000	50.000	44.809	7,000
2024-01-15	51.900	51.900	50.000	50.010	44.818	263,500
2024-01-12	50.020	50.020	50.000	50.000	44.809	2,500
2024-01-11	50.000	50.500	50.000	50.500	45.257	80,500
2024-01-10	50.000	50.950	50.000	50.000	44.809	8,000
2024-01-09	50.000	50.000	50.000	50.000	44.809	10,000
2024-01-08	50.500	50.500	50.000	50.000	44.809	6,000
2024-01-05	50.070	50.070	50.000	50.000	44.809	32,000
2024-01-04	50.000	50.500	50.000	50.490	45.248	7,500
2024-01-03	50.000	50.500	50.000	50.000	44.809	4,500
2024-01-02	51.020	51.020	50.050	50.050	44.854	3,000
2024-01-01	51.000	52.450	51.000	51.990	46.593	30,500
2023-12-29	50.250	51.000	50.000	50.950	45.660	8,000
2023-12-28	50.020	50.500	50.000	50.000	44.809	50,500
2023-12-27	50.000	50.000	50.000	50.000	44.809	21,000
2023-12-26	50.000	50.010	50.000	50.000	44.809	51,500
2023-12-22	51.000	51.000	50.010	50.460	45.221	5,000
2023-12-21	50.050	51.000	50.050	50.150	44.944	9,500
2023-12-20	50.250	52.000	50.000	50.840	45.562	127,500
2023-12-19	50.000	50.250	50.000	50.000	44.809	314,500
2023-12-18	53.000	53.000	50.000	50.000	44.809	161,000
2023-12-15	49.020	50.500	49.020	50.000	44.809	15,000
2023-12-14	50.010	50.490	50.000	50.010	44.818	33,500
2023-12-13	50.200	50.400	50.000	50.010	44.818	223,500
2023-12-12	49.400	50.500	49.010	50.000	44.809	321,000
2023-12-11	49.100	49.850	48.500	49.810	44.639	61,500
2023-12-08	49.550	49.880	49.100	49.440	44.307	41,500
2023-12-07	49.000	49.500	48.550	49.210	44.101	120,000
2023-12-06	48.260	48.900	48.000	48.880	43.805	110,500
2023-12-05	48.310	49.850	48.310	48.610	43.563	121,000
2023-12-04	49.500	49.520	48.250	48.310	43.295	57,500
2023-12-01	49.080	49.800	49.080	49.310	44.191	7,500
2023-11-30	48.500	50.050	48.500	49.610	44.460	641,500
2023-11-29	48.990	49.000	46.020	48.300	43.286	462,000
2023-11-28	49.850	49.850	48.500	48.530	43.492	14,000
2023-11-27	49.000	49.900	47.500	48.740	43.680	59,500
2023-11-24	47.600	49.490	47.600	48.750	43.689	105,500
2023-11-23	49.100	49.100	47.500	48.060	43.071	36,500
2023-11-22	48.500	49.400	47.750	48.460	43.429	244,000
2023-11-21	47.110	48.800	47.100	48.110	43.115	140,000
2023-11-20	45.500	47.600	44.000	47.410	42.488	211,000
2023-11-17	49.000	49.000	44.170	44.840	40.185	144,000
2023-11-16	48.650	48.650	45.000	47.750	42.793	640,000
2023-11-15	46.580	46.580	44.700	46.580	41.744	835,500
2023-11-14	43.330	43.330	43.330	43.330	38.832	113,000
2023-11-13	38.980	40.310	38.490	40.310	36.125	484,000
2023-11-10	36.250	37.900	36.250	37.500	33.607	4,147,500
2023-11-08	36.000	37.100	36.000	36.210	32.451	22,000

← NewerPage 12 of 20 · 1,173 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.