Pakgen Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	19.010	19.690	19.010	19.470	8.027	48,500
2022-10-10	18.510	19.800	18.510	19.700	8.122	30,000
2022-10-07	19.500	19.900	19.500	19.830	8.176	27,500
2022-10-06	19.200	19.200	19.200	19.200	7.916	2,000
2022-10-05	19.250	19.500	19.000	19.430	8.011	37,500
2022-10-04	18.100	19.100	18.100	19.070	7.862	79,000
2022-10-03	17.450	18.160	17.450	18.120	7.471	276,000
2022-09-30	16.900	16.900	16.900	16.900	6.968	9,000
2022-09-29	17.000	17.000	17.000	17.000	7.009	2,500
2022-09-28	17.010	17.010	17.000	17.000	7.009	3,000
2022-09-27	16.510	17.400	16.510	17.400	7.174	174,500
2022-09-26	16.200	17.440	15.700	16.950	6.988	4,000
2022-09-23	16.850	17.000	16.850	16.900	6.968	28,500
2022-09-22	17.200	17.200	16.210	16.210	6.683	1,500
2022-09-21	17.400	17.400	17.000	17.000	7.009	218,000
2022-09-20	17.000	17.370	17.000	17.130	7.062	8,500
2022-09-19	17.000	17.440	16.920	17.420	7.182	8,000
2022-09-16	17.000	17.050	17.000	17.050	7.029	10,000
2022-09-15	17.010	17.100	17.010	17.050	7.029	1,500
2022-09-14	16.900	17.350	16.900	17.350	7.153	21,500
2022-09-13	16.600	17.050	16.600	17.030	7.021	22,000
2022-09-12	16.600	16.950	16.600	16.950	6.988	6,500
2022-09-09	16.400	17.340	16.400	16.500	6.803	9,000
2022-09-08	17.400	17.400	16.400	16.400	6.761	4,000
2022-09-07	16.700	16.700	16.500	16.500	6.803	33,500
2022-09-06	16.700	16.700	16.500	16.500	6.803	7,000
2022-09-05	17.080	17.080	16.800	16.800	6.926	57,500
2022-09-02	17.100	17.500	17.090	17.230	7.104	23,000
2022-09-01	17.100	17.200	17.010	17.090	7.046	16,500
2022-08-31	16.750	17.600	16.750	17.350	7.153	9,000
2022-08-30	17.150	17.450	16.750	17.000	7.009	75,500
2022-08-29	19.000	19.000	18.710	18.950	7.194	88,500
2022-08-26	18.660	18.760	18.650	18.760	7.122	20,500
2022-08-25	19.000	19.000	18.700	18.750	7.118	40,000
2022-08-24	18.950	19.000	18.600	18.720	7.107	107,000
2022-08-23	19.640	19.640	18.600	18.820	7.145	38,500
2022-08-22	19.050	19.650	19.050	19.270	7.316	112,000
2022-08-19	21.900	22.700	20.040	20.040	7.608	348,000
2022-08-18	21.200	21.900	21.200	21.660	8.223	89,000
2022-08-17	22.900	22.900	21.500	21.640	8.216	119,500
2022-08-16	21.000	22.000	21.000	22.000	8.352	458,500
2022-08-15	21.250	21.300	20.350	20.470	7.771	127,000
2022-08-12	19.330	20.400	19.330	20.400	7.745	204,000
2022-08-11	19.350	19.350	18.860	18.980	7.206	118,000
2022-08-10	19.290	19.950	18.990	19.000	7.213	257,500
2022-08-05	18.730	19.480	18.510	18.880	7.168	12,500
2022-08-04	18.790	18.790	18.250	18.740	7.115	9,500
2022-08-03	18.440	18.440	18.010	18.200	6.910	7,000
2022-08-02	18.430	18.430	17.800	18.260	6.932	3,000
2022-07-27	17.950	18.240	17.950	18.170	6.898	2,000
2022-07-26	17.260	17.750	17.000	17.470	6.632	331,000
2022-07-25	18.000	18.000	18.000	18.000	6.834	10,000
2022-07-22	18.740	18.740	16.600	17.820	6.765	22,000
2022-07-21	17.620	18.380	17.320	17.480	6.636	12,500
2022-07-20	17.330	18.720	17.330	18.720	7.107	27,000
2022-07-19	18.490	18.500	18.010	18.010	6.837	17,500
2022-07-18	18.100	18.490	18.100	18.490	7.020	9,000
2022-07-15	18.050	18.580	18.050	18.500	7.024	16,000
2022-07-14	18.250	18.350	18.150	18.270	6.936	9,500
2022-07-13	17.750	18.440	17.610	18.170	6.898	10,500

← NewerPage 17 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.