Pakgen Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	19.940	19.980	19.150	19.950	7.574	2,500
2022-03-15	19.350	19.350	19.350	19.350	7.346	500
2022-03-14	18.990	19.000	18.770	18.960	7.198	11,500
2022-03-11	19.000	19.000	19.000	19.000	7.213	28,000
2022-03-10	19.010	19.490	19.000	19.380	7.358	113,500
2022-03-09	18.510	19.880	18.510	19.620	7.449	81,500
2022-03-08	19.000	19.000	18.500	18.500	7.024	65,500
2022-03-07	19.500	19.940	18.080	18.460	7.008	107,000
2022-03-04	19.250	20.000	19.000	19.540	7.418	106,000
2022-03-03	19.950	19.950	19.500	19.700	7.479	11,500
2022-03-02	20.000	20.000	19.520	19.970	7.582	38,500
2022-03-01	21.020	21.020	19.870	20.200	7.669	157,500
2022-02-28	21.750	21.750	20.540	21.360	8.109	36,000
2022-02-25	24.240	25.700	22.200	22.200	8.428	48,000
2022-02-22	24.100	24.100	24.000	24.000	9.112	15,500
2022-02-21	24.500	24.500	24.500	24.500	9.301	34,500
2022-02-18	24.600	25.990	24.100	24.100	9.150	1,500
2022-02-17	24.500	24.500	24.500	24.500	9.301	25,500
2022-02-16	24.800	24.800	24.500	24.500	9.301	1,500
2022-02-14	24.500	24.500	24.260	24.260	9.210	7,500
2022-02-11	25.000	25.200	24.750	24.760	9.400	127,500
2022-02-10	25.200	25.200	24.800	24.970	9.480	20,500
2022-02-09	24.500	25.300	24.500	25.200	9.567	111,000
2022-02-08	23.210	25.280	23.210	24.980	9.484	168,500
2022-02-07	23.520	23.520	23.520	23.520	8.929	1,000
2022-02-03	24.000	24.000	24.000	24.000	9.112	5,000
2022-02-02	23.990	24.000	23.940	23.940	9.089	30,500
2022-02-01	23.510	23.900	23.320	23.500	8.922	19,000
2022-01-31	23.510	24.000	23.510	23.970	9.100	5,500
2022-01-27	23.900	23.910	23.890	23.910	9.077	6,500
2022-01-26	23.310	23.850	23.300	23.310	8.850	41,500
2022-01-24	23.700	23.700	23.700	23.700	8.998	500
2022-01-21	23.400	23.400	23.300	23.300	8.846	2,500
2022-01-20	23.010	23.160	23.010	23.160	8.793	1,000
2022-01-19	24.000	24.000	23.600	23.600	8.960	101,000
2022-01-17	24.000	24.000	24.000	24.000	9.112	2,500
2022-01-14	24.100	25.390	24.100	24.150	9.169	3,500
2022-01-13	23.950	23.950	23.950	23.950	9.093	1,000
2022-01-12	24.000	24.000	23.920	23.920	9.081	14,000
2022-01-11	24.000	24.490	24.000	24.000	9.112	10,500
2022-01-10	24.250	24.900	23.810	24.220	9.195	20,500
2022-01-07	24.950	24.950	24.950	24.950	9.472	500
2022-01-06	24.300	24.300	24.300	24.300	9.225	500
2022-01-05	23.990	24.700	23.990	24.420	9.271	12,500
2022-01-04	24.000	24.100	23.950	23.980	9.104	47,000
2022-01-03	24.050	24.100	24.000	24.050	9.131	33,500
2021-12-31	23.800	24.200	23.800	24.000	9.112	5,500
2021-12-30	24.000	24.000	23.900	23.900	9.074	5,500
2021-12-29	24.160	24.700	23.800	24.040	9.127	14,000
2021-12-28	24.150	24.160	24.150	24.160	9.172	3,500
2021-12-27	24.300	24.400	24.150	24.150	9.169	3,500
2021-12-24	24.000	24.000	23.800	24.000	9.112	15,500
2021-12-23	24.050	24.110	24.000	24.100	9.150	17,000
2021-12-22	25.260	25.260	24.000	24.060	9.134	20,000
2021-12-21	25.010	25.690	25.010	25.260	9.210	28,500
2021-12-20	25.200	25.790	25.090	25.110	9.156	49,000
2021-12-17	26.500	28.390	24.700	25.090	9.148	235,000
2021-12-16	26.250	26.800	26.250	26.410	9.630	48,500
2021-12-15	25.550	26.490	25.550	26.000	9.480	7,500
2021-12-14	25.510	25.510	25.400	25.400	9.261	7,500

← NewerPage 19 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.