Pakgen Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	37.000	37.500	36.060	37.500	33.607	38,500
2023-11-03	37.010	38.000	36.100	37.000	33.159	23,500
2023-11-02	36.510	38.000	36.510	37.100	33.248	39,500
2023-11-01	37.000	37.490	36.560	36.840	33.015	15,500
2023-10-31	34.660	37.000	34.600	36.200	32.442	14,500
2023-10-30	37.000	37.000	36.150	36.150	32.397	14,000
2023-10-27	36.790	37.500	36.790	36.910	33.078	13,000
2023-10-26	38.400	38.400	36.700	37.440	33.553	4,000
2023-10-25	37.500	38.000	37.000	37.330	33.455	23,000
2023-10-24	37.450	37.990	36.510	37.400	33.517	45,000
2023-10-23	36.650	37.970	36.650	37.390	33.508	12,000
2023-10-20	37.300	37.300	36.250	36.510	32.720	191,500
2023-10-19	37.700	37.700	35.100	37.000	33.159	26,500
2023-10-18	36.210	38.000	36.210	37.500	33.607	30,000
2023-10-17	37.970	37.970	36.710	37.500	33.607	64,000
2023-10-16	35.010	35.970	35.010	35.920	32.191	18,500
2023-10-13	35.000	35.750	34.600	34.650	31.053	15,500
2023-10-12	33.550	35.000	33.520	35.000	31.366	73,500
2023-10-11	34.000	34.500	34.000	34.500	30.918	8,000
2023-10-10	35.990	35.990	34.500	34.550	30.963	12,500
2023-10-09	36.000	36.000	34.130	34.980	31.348	16,500
2023-10-06	34.000	34.500	33.650	34.340	30.775	72,500
2023-10-05	33.500	34.000	33.020	33.950	30.425	105,500
2023-10-04	33.500	34.000	33.150	33.500	30.022	16,000
2023-10-03	32.210	33.990	32.210	33.500	30.022	21,000
2023-10-02	32.180	32.500	32.150	32.500	29.126	10,500
2023-09-28	32.480	32.500	32.480	32.480	29.108	10,500
2023-09-27	32.030	33.000	31.510	32.920	29.502	17,500
2023-09-26	33.080	33.080	32.310	32.650	29.260	6,000
2023-09-25	33.000	33.490	33.000	33.080	29.646	6,000
2023-09-22	33.000	33.250	33.000	33.250	29.798	3,000
2023-09-21	32.490	33.500	32.020	33.310	29.852	58,000
2023-09-20	32.990	32.990	32.000	32.060	28.732	22,000
2023-09-19	31.500	32.200	31.500	32.200	28.857	8,500
2023-09-18	31.490	31.990	31.150	31.950	28.633	15,500
2023-09-15	31.000	31.000	30.990	30.990	27.773	1,500
2023-09-14	30.800	31.000	30.500	30.990	27.773	36,000
2023-09-13	30.500	30.750	30.500	30.560	27.387	9,000
2023-09-12	30.490	30.700	30.000	30.260	27.118	23,500
2023-09-11	30.950	30.950	30.500	30.700	27.513	3,000
2023-09-08	30.500	31.930	30.000	30.750	27.558	12,000
2023-09-07	29.060	30.490	29.060	30.490	27.325	9,000
2023-09-06	30.000	30.340	29.700	30.060	26.939	34,000
2023-09-05	30.500	30.500	29.100	29.950	26.841	88,500
2023-09-04	31.000	31.790	30.250	30.510	27.343	45,500
2023-09-01	30.100	32.000	30.100	30.860	27.656	57,500
2023-08-31	31.560	33.000	31.330	31.630	28.346	247,000
2023-08-30	49.120	50.650	47.800	48.870	30.354	245,000
2023-08-29	49.500	50.000	49.410	49.890	30.987	184,000
2023-08-28	51.500	52.200	49.500	50.000	31.056	349,500
2023-08-25	51.000	52.350	50.610	50.910	31.621	127,500
2023-08-24	51.000	51.980	50.130	51.180	31.788	309,500
2023-08-23	51.480	52.500	50.000	51.640	22.758	397,000
2023-08-22	48.500	51.500	48.500	51.090	22.515	179,000
2023-08-21	52.000	52.000	48.730	49.400	21.770	374,000
2023-08-18	49.500	53.580	48.560	51.600	22.740	1,068,000
2023-08-17	49.100	50.700	49.100	49.840	21.964	64,500
2023-08-16	51.990	51.990	48.100	48.870	21.537	25,000
2023-08-15	53.500	53.500	50.330	50.420	22.220	46,000
2023-08-11	54.660	54.660	52.000	52.870	23.300	437,000

← NewerPage 13 of 20 · 1,176 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.