Pakgen Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	149.98	151.15	139.00	139.63	139.63	24,836
2025-08-07	141.00	143.95	136.00	137.41	137.41	6,739
2025-08-06	146.88	146.88	137.02	141.29	141.29	3,197
2025-08-05	148.49	148.49	143.11	143.63	143.63	619
2025-08-04	147.80	149.49	137.00	138.29	138.29	5,093
2025-08-01	149.75	149.99	148.00	148.65	148.65	1,209
2025-07-31	148.99	151.79	145.51	149.98	149.98	12,882
2025-07-30	147.61	151.44	135.00	148.99	148.99	20,814
2025-07-29	152.95	152.95	147.50	147.56	147.56	1,806
2025-07-28	154.90	154.90	148.56	149.90	149.90	5,690
2025-07-25	156.53	156.53	145.00	148.09	148.09	920
2025-07-24	144.70	152.70	144.63	148.17	148.17	8,740
2025-07-23	155.19	155.19	141.26	144.63	144.63	11,898
2025-07-22	152.21	158.50	152.21	155.19	155.19	1,978
2025-07-21	162.00	163.95	150.17	157.86	157.86	1,952
2025-07-18	164.00	169.85	150.05	162.46	162.46	2,357
2025-07-17	155.01	166.00	155.00	158.19	158.19	849
2025-07-16	159.01	165.80	155.21	157.67	157.67	1,698
2025-07-15	166.70	166.70	160.00	160.15	160.15	1,818
2025-07-14	165.00	169.78	155.11	163.01	163.01	1,786
2025-07-11	170.00	170.00	165.00	165.04	165.04	6,141
2025-07-10	173.00	173.00	160.01	166.04	166.04	3,291
2025-07-09	174.60	174.60	168.75	169.00	169.00	3,183
2025-07-08	169.00	173.49	165.15	169.05	169.05	4,199
2025-07-07	172.90	173.00	169.00	169.10	169.10	4,345
2025-07-04	178.00	178.00	168.05	172.39	172.39	1,351
2025-07-03	171.00	180.00	161.00	171.66	171.66	59,665
2025-07-02	175.50	185.00	165.01	167.11	167.11	31,265
2025-07-01	175.49	186.11	170.91	175.09	175.09	62,420
2025-06-30	160.01	169.19	159.98	169.19	169.19	49,353
2025-06-27	151.00	159.87	130.81	153.81	153.81	228,956
2025-06-26	152.42	156.50	142.51	145.34	145.34	19,253
2025-06-25	159.00	159.00	143.00	152.42	152.42	10,543
2025-06-24	164.99	164.99	141.00	154.91	154.91	20,659
2025-06-23	155.75	190.37	155.75	156.12	156.12	170,176
2025-06-20	177.00	211.50	173.06	173.06	173.06	48,391
2025-06-19	192.29	192.29	192.29	192.29	192.29	3,877
2025-06-18	213.65	213.65	213.65	213.65	213.65	2,798
2025-06-17	237.39	237.39	237.39	237.39	237.39	2,920
2025-06-16	293.08	297.99	263.77	263.77	263.77	14,218
2025-06-13	284.90	299.00	252.02	293.08	293.08	83,859
2025-06-12	275.83	275.83	275.83	275.83	275.83	21,874
2025-06-11	250.75	250.75	250.75	250.75	250.75	1,469
2025-06-10	227.95	227.95	227.95	227.95	227.95	53,741
2025-06-05	207.23	207.23	207.23	207.23	207.23	24,068
2025-06-04	187.86	188.39	181.10	188.39	188.39	39,554
2025-06-03	171.25	171.26	148.00	171.26	171.26	28,219
2025-06-02	155.69	155.69	151.00	155.69	155.69	31,671
2025-05-30	130.00	141.54	130.00	141.54	141.54	108,236
2025-05-29	130.00	139.69	116.21	128.67	128.67	92,419
2025-05-27	127.99	129.00	118.00	128.64	128.64	3,638
2025-05-26	125.99	126.00	116.00	120.48	120.48	333
2025-05-23	125.89	127.00	119.00	125.53	125.53	5,197
2025-05-22	115.01	121.90	108.10	120.01	120.01	23,515
2025-05-21	115.00	124.50	115.00	119.96	119.96	66
2025-05-20	120.00	120.00	113.01	119.96	119.96	5,067
2025-05-19	120.00	120.00	117.50	119.71	119.71	7,339
2025-05-16	121.00	121.00	114.14	114.14	114.14	74
2025-05-15	121.00	121.00	113.00	114.14	114.14	299
2025-05-14	122.00	122.00	117.77	120.53	120.53	145

← NewerPage 6 of 20 · 1,173 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.