Pakgen Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	32.480	36.100	32.480	35.500	15.645	38,000
2023-05-04	32.000	34.850	32.000	34.850	15.358	249,000
2023-05-03	30.100	32.420	30.100	32.420	14.287	6,500
2023-05-02	30.100	30.160	30.100	30.160	13.291	2,000
2023-04-28	31.940	31.940	30.060	30.060	13.247	1,000
2023-04-27	29.600	31.300	29.600	31.300	13.794	7,000
2023-04-26	29.010	31.990	29.010	31.990	14.098	56,000
2023-04-19	31.000	31.000	31.000	31.000	13.662	500
2023-04-18	31.000	31.000	31.000	31.000	13.662	26,500
2023-04-17	31.000	31.060	28.900	31.020	13.670	331,500
2023-04-13	30.020	31.190	30.020	30.900	12.740	13,500
2023-04-12	31.000	31.000	28.700	30.660	12.641	144,500
2023-04-10	30.010	30.010	30.000	30.010	12.373	1,000
2023-04-07	29.900	30.000	29.900	30.000	12.368	1,500
2023-04-06	30.020	30.200	30.010	30.200	12.451	1,500
2023-04-04	30.000	30.000	30.000	30.000	12.368	3,000
2023-03-31	30.690	31.500	30.310	31.200	12.863	4,421,500
2023-03-30	30.000	30.000	30.000	30.000	12.368	5,500
2023-03-29	30.900	30.900	30.900	30.900	12.740	2,000
2023-03-28	30.100	31.000	30.000	30.000	12.368	11,000
2023-03-27	30.010	30.010	30.010	30.010	12.373	500
2023-03-24	30.990	30.990	30.990	30.990	12.777	500
2023-03-22	30.000	30.000	30.000	30.000	12.368	8,500
2023-03-21	30.000	30.000	30.000	30.000	12.368	6,500
2023-03-20	30.000	30.000	30.000	30.000	12.368	7,000
2023-03-17	30.590	30.900	30.000	30.000	12.368	5,000
2023-03-16	30.210	30.210	30.000	30.030	12.381	17,500
2023-03-15	29.020	30.100	29.020	30.020	12.377	9,000
2023-03-14	30.000	30.000	30.000	30.000	12.368	11,000
2023-03-13	29.610	32.000	29.610	30.270	12.480	29,500
2023-03-10	31.000	32.000	31.000	32.000	13.193	732,000
2023-03-08	30.000	30.000	30.000	30.000	12.368	6,500
2023-03-06	29.000	30.000	27.810	30.000	12.368	54,500
2023-03-03	28.510	28.510	28.510	28.510	11.754	2,000
2023-03-02	29.290	29.290	28.500	28.630	11.804	498,000
2023-02-28	25.560	28.500	25.540	27.250	11.235	424,500
2023-02-27	26.500	28.490	26.500	27.610	11.383	1,500
2023-02-24	28.500	29.500	28.500	28.500	11.750	17,000
2023-02-22	28.400	28.400	28.400	28.400	11.709	500
2023-02-17	26.500	28.500	26.500	28.400	11.709	27,500
2023-02-15	28.500	28.500	28.500	28.500	11.750	3,000
2023-02-14	28.500	28.500	28.200	28.350	11.688	1,000
2023-02-13	28.500	29.900	27.500	28.670	11.820	9,500
2023-02-10	28.260	28.520	28.260	28.510	11.754	7,000
2023-02-09	30.490	30.490	30.490	30.490	12.571	1,000
2023-02-08	29.900	29.900	29.900	29.900	12.327	500
2023-02-07	29.790	29.800	29.790	29.790	12.282	2,000
2023-02-06	29.800	29.800	29.800	29.800	12.286	500
2023-02-02	28.500	28.520	28.210	28.210	11.631	2,500
2023-02-01	30.200	30.200	30.200	30.200	12.451	1,000
2023-01-31	28.510	28.510	28.510	28.510	11.754	500
2023-01-26	30.440	31.170	30.440	31.170	12.851	4,000
2023-01-25	29.000	29.000	29.000	29.000	11.956	5,000
2023-01-24	29.010	29.010	29.000	29.000	11.956	4,000
2023-01-23	29.010	29.010	29.000	29.000	11.956	15,000
2023-01-20	29.000	31.000	29.000	29.540	12.179	22,500
2023-01-19	29.000	29.000	29.000	29.000	11.956	4,500
2023-01-18	29.000	29.000	29.000	29.000	11.956	22,500
2023-01-17	29.010	29.010	29.000	29.000	11.956	223,000
2023-01-16	29.000	29.010	29.000	29.000	11.956	122,000

← NewerPage 15 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.