Pakgen Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	126.00	126.55	116.00	120.53	120.53	150
2025-05-12	126.00	127.98	107.50	120.53	120.53	2,061
2025-05-09	115.00	120.00	115.00	117.22	117.22	1,108
2025-05-08	110.00	126.66	107.21	126.53	126.53	2,739
2025-05-07	114.00	119.00	105.11	118.64	116.64	2,285
2025-05-06	118.95	118.95	110.00	115.77	115.77	4,167
2025-05-05	119.27	120.00	110.00	112.14	112.14	2,197
2025-05-02	110.00	120.00	108.05	119.27	117.26	1,694
2025-04-30	108.00	120.00	106.00	116.99	115.02	5,067
2025-04-29	119.00	119.00	105.26	112.00	110.11	1,788
2025-04-28	103.00	117.00	100.10	116.39	114.43	5,390
2025-04-25	112.00	117.00	104.00	109.41	107.57	24,824
2025-04-24	108.99	113.21	100.10	112.93	111.03	5,922
2025-04-23	102.51	106.90	102.50	102.92	101.19	635
2025-04-22	109.00	109.00	100.11	107.18	105.37	159
2025-04-21	109.95	109.99	100.00	107.18	105.37	872
2025-04-18	106.01	114.98	105.00	105.00	103.23	10,264
2025-04-17	110.00	110.00	105.71	106.01	104.22	701
2025-04-16	110.00	110.00	105.59	105.59	103.81	53
2025-04-15	101.21	112.99	101.21	105.59	103.81	103
2025-04-14	114.00	114.00	105.59	105.59	103.81	218
2025-04-10	112.88	112.88	105.11	105.59	103.81	1,074
2025-04-09	106.00	109.90	105.01	106.10	104.31	572
2025-04-08	120.00	120.00	110.00	110.00	108.15	604
2025-04-07	113.00	113.80	108.00	109.83	107.98	16,615
2025-04-04	112.37	116.00	110.51	114.10	112.18	6,542
2025-04-03	111.54	119.89	110.00	113.00	111.10	4,496
2025-03-27	113.20	123.96	110.50	110.56	108.70	16,728
2025-03-26	110.00	115.00	110.00	113.20	111.29	230
2025-03-25	116.00	120.00	111.10	112.65	110.75	5,808
2025-03-24	132.99	132.99	112.97	113.70	111.78	19,325
2025-03-21	135.00	135.00	116.30	125.52	123.40	257,788
2025-03-20	139.46	139.46	126.00	128.49	126.32	1,625
2025-03-19	124.01	139.50	124.01	129.24	127.06	10,527
2025-03-18	136.96	136.96	127.00	128.99	126.82	2,267
2025-03-17	120.00	138.00	120.00	125.24	123.13	9,793
2025-03-14	127.80	137.49	124.15	128.38	126.22	132
2025-03-13	120.52	130.88	120.52	128.38	126.22	7,245
2025-03-12	119.99	123.00	118.98	118.98	116.97	102
2025-03-11	115.21	125.99	115.21	118.98	116.97	487
2025-03-10	134.99	134.99	125.99	125.99	123.87	448
2025-03-07	134.99	134.99	123.00	123.05	120.98	217
2025-03-06	138.38	138.38	125.96	125.96	123.84	44
2025-03-05	128.00	128.00	118.00	125.96	123.84	5
2025-03-04	112.22	129.80	112.22	125.96	123.84	4,170
2025-03-03	127.00	127.50	123.00	123.10	121.02	564
2025-02-28	127.15	132.46	127.15	127.27	125.12	4,021
2025-02-27	126.45	126.45	117.00	123.24	121.16	17,050
2025-02-26	110.00	115.00	105.06	114.95	113.01	29,570
2025-02-25	108.00	110.01	105.32	105.51	103.73	705
2025-02-24	105.01	113.00	105.01	110.00	108.15	207
2025-02-21	107.00	110.00	107.00	110.00	108.15	1
2025-02-20	114.93	114.93	108.00	110.00	108.15	3,077
2025-02-19	113.80	113.80	106.11	110.00	108.15	2,452
2025-02-18	114.97	114.97	105.60	109.44	107.60	2,606
2025-02-17	115.00	115.00	105.06	110.02	108.17	6,344
2025-02-14	113.99	113.99	105.05	110.00	108.15	101
2025-02-13	112.99	112.99	110.00	110.00	108.15	353
2025-02-12	110.00	114.98	105.50	110.00	108.15	5,523
2025-02-11	105.01	115.98	105.01	109.01	107.17	1,198

← NewerPage 7 of 20 · 1,176 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.