Pakgen Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	60.020	63.000	60.020	61.440	61.440	3,071
2025-10-30	64.980	64.980	60.150	61.680	61.680	5,933
2025-10-29	63.490	63.490	62.000	62.830	62.830	5,526
2025-10-28	71.890	71.900	62.340	62.350	62.350	50,464
2025-10-27	73.000	74.730	68.020	69.270	69.270	7,823
2025-10-24	85.760	85.760	72.950	72.980	72.980	58,964
2025-10-23	85.850	85.850	79.520	81.050	81.050	11,822
2025-10-22	82.000	82.990	78.300	79.700	79.700	10,904
2025-10-21	88.000	88.000	82.000	82.270	82.270	25,539
2025-10-20	86.970	88.000	85.500	86.280	86.280	10,131
2025-10-17	94.400	94.400	84.140	85.250	85.250	48,670
2025-10-16	89.020	99.020	85.000	89.890	89.890	194,768
2025-10-15	92.000	94.490	89.010	90.020	90.020	5,290
2025-10-14	94.990	94.990	89.000	92.820	92.820	970
2025-10-13	95.890	95.890	88.000	92.920	92.920	7,858
2025-10-10	89.890	96.500	88.000	91.510	91.510	6,321
2025-10-09	88.000	88.990	87.000	87.890	87.890	8,924
2025-10-08	90.010	91.490	88.140	88.630	88.630	6,499
2025-10-07	94.500	94.500	90.200	91.500	91.500	8,044
2025-10-06	92.000	95.990	92.000	92.030	92.030	5,627
2025-10-03	96.790	96.790	90.000	92.000	92.000	12,960
2025-10-02	96.900	96.940	93.550	93.710	93.710	4,341
2025-10-01	92.080	97.990	90.000	93.720	93.720	5,697
2025-09-30	92.010	97.400	92.000	92.070	92.070	10,551
2025-09-29	99.490	99.490	92.000	92.970	92.970	14,948
2025-09-26	94.020	101.98	91.350	95.260	95.260	6,927
2025-09-25	97.990	97.990	93.000	94.010	94.010	18,222
2025-09-24	99.000	99.000	95.000	95.150	95.150	13,978
2025-09-23	99.000	99.800	97.800	98.030	98.030	12,578
2025-09-22	100.01	100.99	98.700	99.740	99.740	18,341
2025-09-19	102.00	102.98	100.15	101.30	101.30	7,950
2025-09-18	103.32	104.00	101.00	101.52	101.52	5,395
2025-09-17	102.20	108.00	102.20	103.32	103.32	13,652
2025-09-16	105.00	109.99	103.00	104.59	104.59	27,192
2025-09-15	106.53	107.48	103.50	104.04	104.04	8,375
2025-09-12	107.00	107.88	103.00	106.52	106.52	4,571
2025-09-11	106.05	108.72	106.05	106.50	106.50	11,591
2025-09-10	107.99	108.90	105.00	106.94	106.94	8,960
2025-09-09	109.97	109.97	105.00	106.04	106.04	2,827
2025-09-08	107.10	112.00	106.60	107.00	107.00	10,424
2025-09-05	109.00	110.00	105.00	106.43	106.43	18,449
2025-09-04	110.00	110.00	108.26	109.00	109.00	1,744
2025-09-03	109.27	115.94	107.25	109.23	109.23	13,902
2025-09-02	116.27	116.50	106.25	109.14	109.14	32,200
2025-09-01	124.20	135.99	113.56	116.27	116.27	27,546
2025-08-29	127.99	127.99	124.02	124.13	124.13	3,378
2025-08-28	127.99	127.99	126.00	126.08	126.08	2,295
2025-08-27	127.85	128.00	126.01	126.03	126.03	2,505
2025-08-26	128.90	128.90	125.01	127.91	127.91	4,465
2025-08-25	126.01	129.99	126.01	127.44	127.44	5,166
2025-08-22	128.35	136.00	128.00	128.86	128.86	9,022
2025-08-21	131.01	134.00	126.00	128.21	128.21	5,405
2025-08-20	131.11	148.04	123.16	130.07	130.07	24,098
2025-08-19	143.95	143.95	132.51	134.58	134.58	5,315
2025-08-18	133.56	144.00	133.56	137.44	137.44	3,443
2025-08-15	141.28	148.49	133.26	140.01	140.01	938
2025-08-13	136.00	145.00	135.99	141.28	141.28	9,036
2025-08-12	139.15	140.00	136.11	136.78	136.78	2,456
2025-08-11	144.98	144.99	135.52	139.13	139.13	3,516
2025-08-08	149.98	151.15	139.00	139.63	139.63	24,836

← NewerPage 5 of 20 · 1,175 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.