Pakgen Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	38.260	39.490	38.100	38.900	38.900	5,268
2026-07-23	39.010	40.000	37.350	38.890	38.890	9,410
2026-07-22	40.230	40.230	39.270	39.780	39.780	4,980
2026-07-21	38.060	40.670	38.060	39.030	39.030	97,418
2026-07-20	39.980	40.240	38.480	39.840	39.840	8,282
2026-07-17	40.500	40.800	39.530	40.040	40.040	14,384
2026-07-16	41.190	41.230	36.650	40.840	40.840	159,339
2026-07-15	40.650	41.000	39.990	40.720	40.720	44,566
2026-07-14	41.180	41.180	37.800	39.390	39.390	30,420
2026-07-13	41.090	41.300	40.510	40.800	40.800	27,702
2026-07-10	41.460	41.480	40.530	41.090	41.090	85,238
2026-07-09	40.560	41.580	40.560	41.010	41.010	43,025
2026-07-08	41.020	41.930	40.500	40.830	40.830	74,026
2026-07-07	41.800	41.990	40.910	41.050	41.050	87,492
2026-07-06	41.990	41.990	40.860	41.290	41.290	64,426
2026-07-03	42.770	42.770	41.200	41.350	41.350	26,683
2026-07-02	42.480	42.480	41.210	41.630	41.630	44,046
2026-07-01	43.790	43.790	40.800	41.510	41.510	34,606
2026-06-30	43.870	43.870	41.010	41.970	41.970	60,248
2026-06-29	43.140	44.850	42.050	42.400	42.400	30,001
2026-06-24	48.990	48.990	42.900	43.130	43.130	597,859
2026-06-23	42.930	46.850	42.090	46.850	46.850	740,431
2026-06-22	40.400	44.000	40.400	42.590	42.590	111,309
2026-06-19	40.870	41.400	39.150	40.340	40.340	10,347
2026-06-18	40.030	40.960	40.030	40.080	40.080	8,086
2026-06-17	40.950	40.980	40.000	40.150	40.150	7,959
2026-06-16	40.000	40.740	40.000	40.280	40.280	13,766
2026-06-15	40.690	40.690	39.650	40.160	40.160	19,788
2026-06-12	39.970	41.490	39.010	39.580	39.580	2,823
2026-06-11	39.950	39.950	38.610	38.890	38.890	10,138
2026-06-10	40.390	40.390	39.000	39.500	39.500	11,466
2026-06-09	40.480	40.480	39.000	39.730	39.730	6,477
2026-06-08	39.980	39.980	39.020	39.740	39.740	1,403
2026-06-05	39.970	40.290	39.400	39.600	39.600	5,994
2026-06-04	40.690	40.690	39.000	39.500	39.500	4,214
2026-06-03	39.970	39.970	38.000	38.660	38.660	28,546
2026-06-02	41.480	41.480	38.800	39.020	39.020	11,089
2026-06-01	41.840	41.840	39.000	39.020	39.020	6,282
2026-05-29	43.950	43.950	40.000	40.290	40.290	36,386
2026-05-25	41.940	41.940	40.570	41.260	41.260	25,894
2026-05-22	41.000	41.970	40.480	40.950	40.950	3,306
2026-05-21	40.000	42.000	40.000	40.900	40.900	5,286
2026-05-20	41.890	41.890	40.000	40.250	40.250	21,522
2026-05-19	45.950	45.950	40.000	40.010	40.010	21,071
2026-05-18	43.050	43.050	42.040	42.090	42.090	1,792
2026-05-15	46.000	46.000	42.990	43.170	43.170	5,128
2026-05-14	47.490	47.490	43.220	43.320	43.320	1,271
2026-05-13	45.900	45.900	42.560	44.340	44.340	2,976
2026-05-12	44.500	45.000	43.560	44.190	44.190	4,711
2026-05-11	46.590	46.590	41.520	44.470	44.470	5,505
2026-05-08	46.970	46.970	41.060	43.870	43.870	4,961
2026-05-07	43.150	44.890	42.630	43.380	43.380	12,827
2026-05-06	46.900	46.900	42.260	43.150	43.150	22,394
2026-05-05	46.990	46.990	41.320	44.500	44.500	3,561
2026-05-04	44.460	44.460	42.500	43.250	43.250	4,110
2026-04-30	47.900	47.900	41.100	41.590	41.590	3,336
2026-04-29	45.500	48.750	42.760	43.650	43.650	8,320
2026-04-28	46.460	46.460	45.670	45.740	45.740	5,527
2026-04-27	48.950	48.950	46.000	46.400	46.400	8,017
2026-04-24	50.350	50.350	46.000	46.430	46.430	8,481

← NewerPage 2 of 3 · 123 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.