Pakgen Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	60.000	60.000	59.010	59.040	59.040	64,303
2026-01-23	60.370	61.000	58.510	59.850	59.850	65,690
2026-01-22	60.370	60.370	58.960	59.360	59.360	20,000
2026-01-21	60.000	60.370	59.500	59.730	59.730	44,994
2026-01-20	60.510	60.990	60.020	60.110	60.110	66,551
2026-01-19	60.100	60.990	60.000	60.390	60.390	40,100
2026-01-16	61.790	61.790	59.520	60.100	60.100	27,248
2026-01-15	60.060	61.750	59.520	60.050	60.050	98,993
2026-01-14	61.600	62.040	60.500	60.980	60.980	84,536
2026-01-13	61.500	62.100	60.100	61.590	61.590	28,292
2026-01-12	62.000	63.500	61.300	61.990	61.990	158,659
2026-01-09	62.350	66.350	61.110	61.720	61.720	204,265
2026-01-08	61.400	67.350	60.750	61.410	61.410	18,434,694
2026-01-07	62.000	62.000	60.000	61.560	61.560	280,965
2026-01-06	59.000	62.000	58.000	61.490	61.490	378,068
2026-01-05	59.030	60.730	58.540	59.940	59.940	221,203
2026-01-02	60.000	60.400	59.290	59.950	59.950	103,633
2026-01-01	60.100	61.460	59.500	60.020	60.020	90,915
2025-12-31	62.300	62.300	60.000	60.960	60.960	100,485
2025-12-30	61.450	61.950	61.000	61.480	61.480	56,771
2025-12-29	62.900	62.970	61.150	61.710	61.710	302,121
2025-12-26	61.650	62.520	60.620	62.380	62.380	340,735
2025-12-24	60.150	62.000	60.150	61.520	61.520	208,105
2025-12-23	62.300	62.300	60.000	61.810	61.810	222,327
2025-12-22	63.480	63.480	61.500	61.990	61.990	123,614
2025-12-19	63.110	64.000	61.260	62.160	62.160	978,320
2025-12-18	62.300	64.280	61.830	62.840	62.840	1,387,475
2025-12-17	61.500	63.100	60.800	61.790	61.790	1,938,596
2025-12-16	59.740	61.770	59.100	61.350	61.350	1,662,448
2025-12-15	60.400	60.400	58.100	59.740	59.740	1,379,402
2025-12-12	59.990	60.950	57.500	59.840	59.840	1,532,961
2025-12-11	62.550	69.320	58.000	58.920	58.920	180,077,293
2025-12-10	62.400	64.000	60.150	63.020	63.020	18,377
2025-12-09	61.010	62.980	59.500	60.570	60.570	16,348
2025-12-08	63.850	63.850	59.500	61.790	61.790	26,315
2025-12-05	61.780	63.230	59.500	61.760	61.760	11,576
2025-12-04	63.040	64.000	59.180	61.340	61.340	41,676
2025-12-03	64.770	64.780	60.010	63.500	63.500	8,607
2025-12-02	66.980	66.980	63.120	64.780	64.780	4,819
2025-12-01	63.700	65.940	63.000	65.920	65.920	13,400
2025-11-28	68.000	68.000	59.120	63.660	63.660	35,159
2025-11-27	64.900	66.480	64.900	65.690	65.690	12,066
2025-11-26	68.790	68.790	62.500	64.900	64.900	24,787
2025-11-25	68.990	68.990	65.000	66.650	66.650	18,291
2025-11-24	69.010	69.990	67.750	67.940	67.940	177,920
2025-11-21	70.650	74.610	67.630	68.260	68.260	84,321
2025-11-20	67.890	68.500	65.000	67.830	67.830	21,561
2025-11-19	68.000	68.900	66.700	67.720	67.720	6,554
2025-11-18	68.990	68.990	66.950	68.000	68.000	7,228
2025-11-17	68.790	68.790	65.170	66.440	66.440	3,713
2025-11-14	65.160	67.940	60.300	65.630	65.630	10,735
2025-11-13	67.780	67.780	65.380	65.550	65.550	2,422
2025-11-12	65.770	68.390	64.000	65.360	65.360	1,254
2025-11-11	68.100	68.500	65.000	66.100	66.100	7,989
2025-11-10	67.000	68.500	67.000	68.090	68.090	36,721
2025-11-07	67.500	68.000	65.000	66.400	66.400	3,854
2025-11-06	58.510	69.730	58.510	65.710	65.710	41,850
2025-11-05	58.020	63.970	58.020	63.390	63.390	913
2025-11-04	63.300	63.300	60.010	60.980	60.980	4,859
2025-11-03	63.980	63.980	58.000	63.250	63.250	8,446

← NewerPage 4 of 20 · 1,172 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.