Pakgen Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	54.660	54.660	52.000	52.870	23.300	437,000
2023-08-10	50.850	50.850	50.850	50.850	22.409	102,000
2023-08-09	44.000	47.300	44.000	47.300	20.845	99,500
2023-08-08	44.020	44.050	44.000	44.000	19.391	42,500
2023-08-07	48.000	48.000	45.000	45.540	20.069	15,500
2023-08-04	44.990	47.300	44.990	47.200	20.801	105,000
2023-08-03	44.000	44.250	44.000	44.000	19.391	7,500
2023-08-02	44.650	44.650	44.000	44.000	19.391	1,500
2023-08-01	44.000	44.000	44.000	44.000	19.391	6,500
2023-07-31	43.500	44.000	43.500	44.000	19.391	32,500
2023-07-27	43.500	43.500	43.500	43.500	19.170	1,000
2023-07-26	43.000	43.590	43.000	43.590	19.210	101,000
2023-07-24	43.000	43.000	43.000	43.000	18.950	3,500
2023-07-21	43.000	43.000	43.000	43.000	18.950	3,500
2023-07-20	43.000	43.250	42.110	42.110	18.558	6,000
2023-07-19	42.000	43.990	42.000	43.030	18.963	20,000
2023-07-18	42.000	42.000	42.000	42.000	18.509	500
2023-07-17	41.510	42.060	41.500	42.000	18.509	91,500
2023-07-14	42.000	42.100	42.000	42.000	18.509	8,500
2023-07-13	42.000	42.110	41.500	41.940	18.483	13,500
2023-07-12	42.500	42.500	41.700	41.700	18.377	3,500
2023-07-11	41.510	41.650	41.500	41.520	18.298	26,000
2023-07-10	41.510	42.440	41.500	41.500	18.289	3,500
2023-07-07	41.500	41.500	41.500	41.500	18.289	11,000
2023-07-06	41.610	41.610	41.500	41.560	18.315	2,500
2023-07-05	41.700	44.000	41.700	43.000	18.950	20,000
2023-07-04	42.900	42.900	42.000	42.000	18.509	1,000
2023-07-03	44.220	44.220	43.570	43.900	19.347	3,000
2023-06-27	41.550	44.610	41.550	44.610	19.659	166,000
2023-06-26	40.690	42.980	40.690	41.500	18.289	128,000
2023-06-23	40.000	40.000	40.000	40.000	17.628	2,000
2023-06-22	40.000	40.000	40.000	40.000	17.628	23,000
2023-06-21	40.000	40.500	40.000	40.440	17.822	19,500
2023-06-20	40.000	40.000	40.000	40.000	17.628	1,000
2023-06-19	39.610	40.000	39.060	40.000	17.628	18,500
2023-06-16	39.560	39.560	39.560	39.560	17.434	500
2023-06-15	41.000	41.500	40.990	41.000	18.069	16,000
2023-06-14	40.000	40.700	39.800	40.700	17.936	45,500
2023-06-13	40.000	40.000	40.000	40.000	17.628	6,500
2023-06-12	40.000	40.000	40.000	40.000	17.628	9,500
2023-06-09	39.530	40.000	39.520	40.000	17.628	7,000
2023-06-08	39.110	40.000	39.110	40.000	17.628	12,500
2023-06-07	39.110	40.000	39.100	40.000	17.628	33,500
2023-06-06	39.500	40.000	38.800	40.000	17.628	96,000
2023-06-05	36.010	39.800	35.150	39.050	17.209	238,500
2023-06-01	39.000	39.000	37.500	38.000	16.746	4,500
2023-05-31	37.500	37.520	36.880	37.110	16.354	13,000
2023-05-30	38.500	38.500	36.510	36.880	16.253	10,000
2023-05-26	39.000	39.000	39.000	39.000	17.187	500
2023-05-25	39.950	40.000	37.210	39.300	17.319	2,500
2023-05-23	38.300	39.750	38.300	39.750	17.518	5,000
2023-05-22	36.890	38.400	36.890	38.390	16.918	253,000
2023-05-18	35.510	36.000	35.500	35.720	15.742	14,500
2023-05-17	35.500	35.500	35.500	35.500	15.645	5,500
2023-05-16	36.500	36.950	36.270	36.290	15.993	1,350,000
2023-05-15	36.320	37.000	36.250	37.000	16.306	36,500
2023-05-12	35.620	37.500	35.500	37.160	16.376	299,500
2023-05-11	35.550	37.350	35.550	36.920	16.271	23,500
2023-05-10	35.500	35.600	35.500	35.590	15.684	6,500
2023-05-09	36.500	36.950	35.500	35.510	15.649	4,500

← NewerPage 14 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.