Pakgen Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	49.490	49.490	47.400	47.790	47.790	1,772
2026-04-22	47.500	49.420	47.300	48.950	48.950	823
2026-04-21	48.790	48.790	47.430	47.520	47.520	4,821
2026-04-20	48.010	49.920	45.720	46.220	46.220	11,663
2026-04-17	49.760	50.920	47.020	48.170	48.170	44,849
2026-04-16	44.360	47.300	42.010	46.300	46.300	18,197
2026-04-15	43.040	44.490	43.000	43.000	43.000	24,917
2026-04-14	42.000	43.900	41.500	41.870	41.870	9,517
2026-04-13	41.980	41.990	41.000	41.020	41.020	6,045
2026-04-10	41.900	42.000	41.060	41.950	41.950	11,768
2026-04-09	41.020	42.000	41.020	41.150	41.150	7,547
2026-04-08	42.000	43.910	40.510	42.310	42.310	77,827
2026-04-07	40.980	40.990	40.000	40.430	40.430	1,275
2026-04-06	40.060	40.900	38.500	39.510	39.510	24,449
2026-04-03	43.500	43.500	40.000	40.650	40.650	13,414
2026-04-02	45.000	45.100	43.000	43.470	43.470	3,294
2026-04-01	47.900	47.900	43.510	45.000	45.000	8,415
2026-03-31	47.980	47.980	42.680	45.610	45.610	16,461
2026-03-30	46.000	47.770	43.050	45.750	45.750	1,920
2026-03-27	48.750	48.980	42.010	47.760	47.760	5,174
2026-03-26	48.000	49.000	46.000	46.210	46.210	2,664
2026-03-25	46.210	48.000	46.210	47.290	47.290	32,883
2026-03-24	50.890	50.890	45.110	47.630	47.630	46,185
2026-03-19	49.210	49.210	45.450	49.150	49.150	46,409
2026-03-18	44.190	44.740	40.570	44.740	44.740	132,515
2026-03-17	44.860	44.860	37.340	40.670	40.670	802
2026-03-16	39.000	43.990	39.000	41.490	41.490	56,063
2026-03-13	40.480	41.980	38.370	40.270	40.270	9,508
2026-03-12	41.380	41.380	40.010	40.900	40.900	406
2026-03-11	43.240	43.240	40.020	40.900	40.900	52,489
2026-03-10	42.710	42.710	40.510	42.430	42.430	4,589
2026-03-09	40.100	40.100	38.290	38.830	38.830	10,753
2026-03-06	43.000	43.970	42.500	42.530	42.530	13,290
2026-03-05	40.000	44.000	39.950	42.990	42.990	11,345
2026-03-04	38.000	41.990	37.040	40.000	40.000	3,391
2026-03-03	37.000	40.790	37.000	40.000	40.000	5,619
2026-03-02	41.000	45.000	40.500	40.500	40.500	6,818
2026-02-27	44.990	45.000	44.500	45.000	45.000	5,396
2026-02-26	45.000	45.000	43.000	44.000	44.000	1,091
2026-02-25	45.490	45.490	43.000	43.070	43.070	4,068
2026-02-24	46.060	46.060	42.350	43.530	43.530	14,324
2026-02-23	49.000	49.000	46.790	47.060	47.060	2,300
2026-02-20	51.970	51.970	48.000	49.450	49.450	990
2026-02-19	53.800	53.800	49.010	50.400	50.400	13,786
2026-02-18	51.900	51.900	48.520	50.340	50.340	3,157
2026-02-17	51.990	51.990	48.030	49.710	49.710	5,643
2026-02-16	53.980	53.980	51.000	51.010	51.010	10,226
2026-02-13	54.990	54.990	51.000	51.660	51.660	37,557
2026-02-12	55.530	56.840	53.750	54.000	54.000	24,540
2026-02-11	55.000	57.490	55.000	55.810	55.810	77,330
2026-02-10	56.010	57.490	56.000	56.020	56.020	32,220
2026-02-09	57.000	59.470	57.000	57.080	57.080	6,155
2026-02-06	58.880	58.880	57.000	57.040	57.040	11,623
2026-02-04	60.000	60.000	57.510	58.180	58.180	9,831
2026-02-03	59.880	59.880	57.500	58.000	58.000	15,743
2026-02-02	57.990	57.990	57.100	57.870	57.870	9,146
2026-01-30	57.570	59.180	57.000	57.710	57.710	12,590
2026-01-29	60.890	60.890	57.900	57.990	57.990	42,419
2026-01-28	59.500	59.750	58.500	58.690	58.690	13,191
2026-01-27	59.000	59.900	58.170	59.500	59.500	11,500

← NewerPage 3 of 5 · 250 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.