Pakgen Power Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-13 | 25.750 | 26.000 | 25.500 | 25.820 | 9.414 | 59,500 |
| 2021-12-10 | 25.000 | 25.500 | 25.000 | 25.500 | 9.298 | 11,000 |
| 2021-12-09 | 25.000 | 26.000 | 25.000 | 25.090 | 9.148 | 37,500 |
| 2021-12-08 | 25.000 | 25.500 | 25.000 | 25.000 | 9.115 | 9,000 |
| 2021-12-07 | 25.000 | 25.500 | 25.000 | 25.500 | 9.298 | 34,500 |
| 2021-12-06 | 25.000 | 25.000 | 25.000 | 25.000 | 9.115 | 500 |
| 2021-12-03 | 25.000 | 25.000 | 24.500 | 24.510 | 8.937 | 5,500 |
| 2021-12-02 | 26.750 | 26.750 | 26.260 | 26.260 | 9.575 | 10,500 |
| 2021-12-01 | 27.500 | 28.490 | 26.750 | 26.780 | 9.765 | 11,500 |
| 2021-11-30 | 26.900 | 28.000 | 26.110 | 27.540 | 10.042 | 1,593,500 |
| 2021-11-29 | 25.750 | 26.500 | 25.750 | 26.410 | 9.630 | 78,000 |
| 2021-11-26 | 25.000 | 26.400 | 24.300 | 25.830 | 9.418 | 30,000 |
| 2021-11-25 | 25.000 | 25.100 | 25.000 | 25.100 | 9.152 | 4,500 |
| 2021-11-24 | 25.000 | 25.500 | 25.000 | 25.200 | 9.188 | 6,000 |
| 2021-11-23 | 25.500 | 25.990 | 25.500 | 25.500 | 9.298 | 46,500 |
| 2021-11-19 | 25.500 | 26.500 | 25.500 | 26.500 | 9.662 | 1,110,500 |
| 2021-11-18 | 26.250 | 26.700 | 25.500 | 25.500 | 9.298 | 29,500 |
| 2021-11-17 | 25.880 | 26.740 | 24.510 | 26.440 | 9.641 | 84,500 |
| 2021-11-16 | 23.000 | 24.990 | 23.000 | 24.990 | 9.112 | 1,104,000 |
| 2021-11-12 | 22.500 | 23.250 | 22.500 | 23.250 | 8.477 | 2,000 |
| 2021-11-09 | 22.510 | 22.900 | 22.250 | 22.500 | 8.204 | 77,500 |
| 2021-11-08 | 22.250 | 22.560 | 22.250 | 22.500 | 8.204 | 9,000 |
| 2021-11-05 | 22.700 | 22.700 | 22.500 | 22.570 | 8.229 | 1,500 |
| 2021-11-04 | 22.400 | 22.770 | 22.400 | 22.590 | 8.237 | 5,500 |
| 2021-11-02 | 22.500 | 23.000 | 22.500 | 23.000 | 8.386 | 29,000 |
| 2021-11-01 | 22.500 | 22.700 | 22.500 | 22.650 | 8.259 | 27,000 |
| 2021-10-29 | 23.000 | 23.000 | 22.400 | 23.000 | 8.386 | 24,000 |
| 2021-10-28 | 22.790 | 22.790 | 22.500 | 22.500 | 8.204 | 7,500 |
| 2021-10-27 | 22.130 | 23.000 | 22.130 | 22.990 | 8.383 | 3,500 |
| 2021-10-26 | 22.500 | 22.950 | 22.030 | 22.950 | 8.368 | 8,500 |
| 2021-10-25 | 23.400 | 23.510 | 23.400 | 23.500 | 8.569 | 37,000 |
| 2021-10-22 | 22.310 | 23.450 | 22.310 | 23.450 | 8.550 | 11,500 |
| 2021-10-21 | 23.250 | 23.480 | 23.250 | 23.480 | 8.561 | 7,000 |
| 2021-10-20 | 23.150 | 23.150 | 23.150 | 23.150 | 8.441 | 7,000 |
| 2021-10-18 | 23.240 | 23.240 | 23.240 | 23.240 | 8.474 | 1,500 |
| 2021-10-15 | 23.670 | 23.680 | 22.210 | 23.250 | 8.477 | 7,500 |
| 2021-10-14 | 21.500 | 23.240 | 21.020 | 22.730 | 8.288 | 15,000 |
← NewerPage 20 of 20 · 1,177 trading days
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.