Pakgen Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	17.750	18.440	17.610	18.170	6.898	10,500
2022-07-07	18.000	18.000	17.750	17.950	6.815	8,500
2022-07-06	18.400	18.400	18.000	18.050	6.853	4,500
2022-07-05	17.750	17.990	17.700	17.990	6.830	1,500
2022-06-29	17.550	18.490	17.550	18.490	7.020	8,500
2022-06-27	18.000	18.100	17.950	18.100	6.872	7,500
2022-06-24	18.310	18.560	17.500	18.000	6.834	8,000
2022-06-23	19.000	19.090	18.360	18.560	7.046	99,500
2022-06-22	19.290	19.290	18.700	18.700	7.099	4,500
2022-06-21	18.800	18.800	18.500	18.750	7.118	3,000
2022-06-20	18.900	18.900	18.340	18.500	7.024	12,500
2022-06-17	19.000	19.000	19.000	19.000	7.213	16,000
2022-06-16	18.500	19.320	18.320	18.990	7.210	4,000
2022-06-15	19.330	19.340	19.330	19.340	7.342	1,000
2022-06-13	18.020	19.280	18.020	19.270	7.316	1,500
2022-06-10	19.390	19.390	19.380	19.390	7.361	1,000
2022-06-09	19.000	19.000	19.000	19.000	7.213	500
2022-06-07	18.500	19.380	18.500	19.380	7.358	5,000
2022-06-06	18.510	18.890	18.000	18.480	7.016	7,500
2022-06-03	18.250	19.390	18.200	19.390	7.361	6,000
2022-06-01	18.950	18.990	18.500	18.990	7.210	19,000
2022-05-27	18.680	19.390	18.350	19.100	7.251	17,500
2022-05-26	18.490	18.700	18.490	18.690	7.096	1,500
2022-05-25	18.000	18.840	18.000	18.020	6.841	141,000
2022-05-19	18.180	18.180	18.180	18.180	6.902	3,500
2022-05-17	18.250	18.490	18.000	18.000	6.834	5,000
2022-05-16	18.000	18.000	18.000	18.000	6.834	1,000
2022-05-13	18.840	18.840	18.840	18.840	7.153	10,000
2022-05-11	18.200	18.990	17.650	17.770	6.746	45,000
2022-05-10	19.050	19.050	19.000	19.050	7.232	3,500
2022-05-09	18.300	18.600	18.300	18.370	6.974	3,000
2022-05-06	19.000	19.500	19.000	19.500	7.403	3,000
2022-04-28	19.500	19.970	19.200	19.500	7.403	50,000
2022-04-27	20.200	20.200	20.200	20.200	7.669	2,000
2022-04-26	19.300	20.330	19.300	20.180	7.661	4,500
2022-04-25	20.350	20.350	20.300	20.300	7.707	68,000
2022-04-22	20.350	20.350	20.350	20.350	7.726	500
2022-04-21	20.000	20.000	20.000	20.000	7.593	2,000
2022-04-20	20.500	20.500	19.500	20.110	7.635	88,500
2022-04-19	20.020	20.290	19.800	20.120	7.639	37,500
2022-04-18	20.010	20.010	20.010	20.010	7.597	2,000
2022-04-15	20.670	20.670	20.670	20.670	7.847	500
2022-04-14	20.010	20.500	20.000	20.500	7.783	32,500
2022-04-13	20.510	20.510	20.250	20.280	7.699	17,500
2022-04-12	20.490	20.690	20.250	20.560	7.806	8,000
2022-04-11	20.990	20.990	20.150	20.970	7.961	39,500
2022-04-08	20.100	20.400	20.100	20.400	7.745	4,500
2022-04-07	19.990	20.000	19.990	20.000	7.593	1,000
2022-04-06	20.000	20.490	19.750	19.750	7.498	12,500
2022-04-04	19.010	19.990	19.010	19.990	7.589	4,500
2022-04-01	20.000	20.000	20.000	20.000	7.593	25,000
2022-03-31	19.520	20.240	19.520	20.240	7.684	22,500
2022-03-30	19.750	19.800	19.700	19.730	7.490	22,000
2022-03-29	20.180	20.500	19.850	19.850	7.536	39,500
2022-03-28	20.000	20.180	20.000	20.180	7.661	2,500
2022-03-25	20.000	20.000	20.000	20.000	7.593	500
2022-03-24	19.020	19.480	19.020	19.480	7.396	1,500
2022-03-22	19.030	19.490	19.020	19.490	7.399	5,500
2022-03-21	19.000	19.870	19.000	19.580	7.434	5,000
2022-03-18	18.800	19.500	18.460	19.500	7.403	3,500

← NewerPage 18 of 20 · 1,177 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.