Pakgen Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	29.000	29.060	29.000	29.000	11.956	10,500
2023-01-12	29.000	29.900	28.010	29.900	12.327	9,000
2023-01-11	29.000	29.260	28.550	28.550	11.771	18,000
2023-01-10	29.000	29.000	29.000	29.000	11.956	500
2023-01-09	28.990	29.000	28.260	29.000	11.956	476,500
2023-01-06	27.700	28.750	27.640	28.380	11.701	112,500
2023-01-04	28.020	28.300	27.000	28.300	11.668	9,500
2023-01-03	28.700	29.860	28.010	28.840	11.890	11,500
2023-01-02	28.260	30.500	28.260	30.010	12.373	6,000
2022-12-30	29.010	30.290	28.100	30.000	12.368	20,500
2022-12-29	29.000	29.000	29.000	29.000	11.956	1,000
2022-12-28	30.490	30.500	30.490	30.500	12.575	14,500
2022-12-27	30.260	30.260	30.260	30.260	12.476	1,000
2022-12-23	30.600	32.980	30.600	31.090	12.818	64,500
2022-12-22	30.000	31.490	30.000	30.680	12.649	35,500
2022-12-20	29.150	32.900	29.150	30.580	12.608	67,000
2022-12-14	30.000	31.800	30.000	31.510	12.991	14,000
2022-12-13	31.800	31.800	31.800	31.800	13.111	28,000
2022-12-12	31.800	32.000	31.800	32.000	13.193	274,000
2022-12-09	31.660	32.000	31.660	31.890	13.148	13,500
2022-12-08	32.010	32.250	31.850	31.900	13.152	48,000
2022-12-07	32.060	33.000	32.060	33.000	13.605	4,000
2022-12-06	32.030	34.750	32.000	33.190	13.684	325,500
2022-12-05	31.900	32.980	31.700	32.720	13.490	145,000
2022-12-02	34.000	34.000	31.650	32.900	13.564	193,000
2022-12-01	35.980	35.980	33.000	33.050	13.626	275,000
2022-11-30	32.000	33.500	32.000	33.500	13.811	1,008,000
2022-11-29	29.000	31.170	28.980	31.170	12.851	710,500
2022-11-28	27.700	29.000	27.700	29.000	11.956	39,500
2022-11-25	28.400	28.700	28.400	28.700	11.833	22,500
2022-11-24	28.300	28.400	28.000	28.280	11.659	51,000
2022-11-23	28.200	28.400	28.200	28.300	11.668	74,000
2022-11-22	28.100	28.250	28.100	28.120	11.593	19,500
2022-11-21	28.000	28.200	28.000	28.170	11.614	7,500
2022-11-18	27.740	28.150	27.740	28.120	11.593	36,000
2022-11-17	27.600	28.000	27.600	27.750	11.441	52,500
2022-11-16	26.900	27.600	26.900	27.580	11.371	31,500
2022-11-15	25.800	26.850	25.500	26.710	11.012	97,000
2022-11-14	26.000	26.400	25.840	25.980	10.711	20,000
2022-11-11	26.750	26.750	26.500	26.500	10.926	35,000
2022-11-10	27.200	27.200	26.750	26.750	11.029	9,500
2022-11-08	26.200	27.100	26.200	27.030	11.144	154,000
2022-11-07	28.600	28.600	26.000	26.410	10.888	65,000
2022-11-04	25.000	26.830	25.000	26.830	11.062	592,000
2022-11-03	23.740	25.030	23.740	24.960	10.291	348,000
2022-11-02	22.070	23.700	22.070	23.290	9.602	143,000
2022-11-01	22.800	23.000	22.550	22.570	9.305	11,500
2022-10-31	22.850	23.240	21.960	22.840	9.417	34,500
2022-10-28	23.100	23.100	21.500	21.960	9.054	366,000
2022-10-27	19.990	21.590	19.990	21.490	8.860	54,500
2022-10-26	20.750	20.750	19.830	20.090	8.283	31,500
2022-10-25	21.500	21.500	21.250	21.250	8.761	6,000
2022-10-24	21.850	21.850	20.900	21.050	8.679	6,500
2022-10-20	21.250	21.900	21.250	21.850	9.008	16,500
2022-10-19	21.150	22.400	21.000	21.990	9.066	1,758,000
2022-10-18	19.980	21.100	19.900	21.070	8.687	2,127,000
2022-10-17	19.250	19.800	19.250	19.800	8.163	2,471,000
2022-10-14	19.250	19.250	19.250	19.250	7.936	3,500
2022-10-13	19.260	19.260	19.250	19.250	7.936	8,000
2022-10-12	19.400	19.490	19.400	19.440	8.015	38,500

← NewerPage 16 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.