Pakgen Power Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 110.00 | 110.00 | 105.50 | 106.06 | 104.27 | 5,048 |
| 2025-02-07 | 113.99 | 113.99 | 103.20 | 108.99 | 107.15 | 509 |
| 2025-02-06 | 104.00 | 107.00 | 104.00 | 105.02 | 103.25 | 1,006 |
| 2025-02-04 | 110.00 | 110.00 | 105.00 | 105.07 | 103.30 | 477 |
| 2025-02-03 | 105.00 | 110.00 | 105.00 | 110.00 | 108.15 | 68 |
| 2025-01-31 | 102.01 | 110.00 | 102.01 | 110.00 | 108.15 | 5 |
| 2025-01-30 | 110.00 | 110.00 | 103.01 | 110.00 | 108.15 | 5,338 |
| 2025-01-29 | 100.00 | 107.00 | 100.00 | 105.00 | 103.23 | 559 |
| 2025-01-28 | 100.00 | 109.00 | 100.00 | 106.95 | 105.15 | 5,682 |
| 2025-01-27 | 100.00 | 106.00 | 100.00 | 105.35 | 103.57 | 3,791 |
| 2025-01-24 | 100.00 | 105.01 | 100.00 | 102.48 | 100.75 | 13 |
| 2025-01-23 | 103.00 | 105.00 | 102.05 | 102.41 | 100.68 | 99 |
| 2025-01-22 | 105.00 | 105.65 | 100.20 | 102.41 | 100.68 | 39,279 |
| 2025-01-21 | 104.00 | 110.00 | 101.02 | 105.00 | 103.23 | 9,377 |
| 2025-01-20 | 107.00 | 108.00 | 100.02 | 108.00 | 106.18 | 8,300 |
| 2025-01-17 | 102.00 | 108.00 | 98.510 | 105.90 | 104.11 | 545 |
| 2025-01-16 | 98.550 | 106.00 | 98.550 | 105.90 | 104.11 | 10,005 |
| 2025-01-15 | 98.000 | 105.44 | 97.000 | 102.20 | 100.48 | 10,177 |
| 2025-01-14 | 103.00 | 106.00 | 100.01 | 104.00 | 102.25 | 11,415 |
| 2025-01-13 | 100.00 | 109.00 | 98.510 | 104.43 | 102.67 | 5,986 |
| 2025-01-10 | 104.90 | 110.00 | 95.000 | 108.89 | 107.05 | 117,412 |
| 2025-01-09 | 96.000 | 101.99 | 96.000 | 101.15 | 99.445 | 491 |
| 2025-01-08 | 106.00 | 108.00 | 97.000 | 97.190 | 95.552 | 2,577 |
| 2025-01-07 | 104.59 | 104.59 | 102.08 | 102.08 | 100.36 | 60 |
| 2025-01-06 | 106.85 | 106.85 | 97.060 | 102.08 | 100.36 | 430 |
| 2025-01-03 | 104.90 | 104.90 | 98.000 | 99.420 | 97.744 | 729 |
| 2025-01-02 | 95.110 | 102.90 | 95.110 | 100.64 | 98.943 | 1,872 |
| 2025-01-01 | 95.000 | 101.00 | 95.000 | 100.97 | 99.268 | 11,522 |
| 2024-12-31 | 94.110 | 100.00 | 94.110 | 99.100 | 97.429 | 2,655 |
| 2024-12-30 | 95.040 | 99.980 | 95.040 | 97.760 | 96.112 | 2,466 |
| 2024-12-27 | 92.000 | 101.99 | 92.000 | 95.060 | 93.458 | 336 |
| 2024-12-26 | 100.00 | 101.89 | 96.000 | 98.970 | 97.302 | 11,732 |
| 2024-12-24 | 106.00 | 106.00 | 95.270 | 95.290 | 93.684 | 6,111 |
| 2024-12-23 | 101.00 | 105.95 | 100.05 | 105.85 | 104.07 | 3,289 |
| 2024-12-20 | 104.00 | 109.50 | 104.00 | 105.05 | 103.28 | 4,874 |
| 2024-12-19 | 100.00 | 106.95 | 100.00 | 105.96 | 104.17 | 15,343 |
| 2024-12-18 | 98.000 | 107.98 | 98.000 | 107.00 | 105.20 | 2,117 |
| 2024-12-17 | 110.00 | 110.00 | 107.00 | 107.01 | 105.21 | 146,588 |
| 2024-12-16 | 112.90 | 112.90 | 105.50 | 107.00 | 105.20 | 48,700 |
| 2024-12-13 | 109.98 | 110.00 | 105.00 | 105.07 | 103.30 | 710 |
| 2024-12-12 | 107.00 | 110.98 | 107.00 | 107.21 | 105.40 | 3,203 |
| 2024-12-11 | 114.95 | 114.95 | 101.00 | 107.42 | 105.61 | 7,631 |
| 2024-12-10 | 118.18 | 118.18 | 107.01 | 107.11 | 105.30 | 4,449 |
| 2024-12-09 | 112.00 | 112.00 | 107.01 | 107.48 | 105.67 | 1,242 |
| 2024-12-06 | 107.52 | 114.00 | 107.01 | 109.34 | 107.50 | 882 |
| 2024-12-05 | 107.00 | 114.00 | 107.00 | 110.10 | 108.24 | 2,222 |
| 2024-12-04 | 115.00 | 115.00 | 105.00 | 107.13 | 105.32 | 634,143 |
| 2024-12-03 | 115.00 | 115.00 | 109.00 | 109.67 | 107.82 | 594 |
| 2024-12-02 | 114.89 | 114.89 | 110.00 | 111.38 | 109.50 | 577 |
| 2024-11-29 | 114.99 | 114.99 | 105.50 | 107.12 | 105.31 | 204 |
| 2024-11-28 | 114.90 | 114.90 | 107.05 | 107.12 | 105.31 | 1,053 |
| 2024-11-27 | 115.00 | 115.00 | 105.51 | 112.58 | 110.68 | 2,072 |
| 2024-11-26 | 110.01 | 115.00 | 107.00 | 107.00 | 105.20 | 4,068 |
| 2024-11-25 | 110.00 | 114.00 | 105.00 | 107.01 | 105.21 | 58,814 |
| 2024-11-22 | 113.00 | 113.00 | 105.01 | 105.06 | 103.29 | 5,240 |
| 2024-11-21 | 114.50 | 114.50 | 105.00 | 106.50 | 104.70 | 21,445 |
| 2024-11-20 | 114.99 | 114.99 | 105.20 | 105.21 | 103.44 | 2,671 |
| 2024-11-19 | 114.99 | 114.99 | 100.10 | 108.09 | 106.27 | 2,506 |
| 2024-11-18 | 104.00 | 110.00 | 104.00 | 108.36 | 106.53 | 2,021 |
| 2024-11-15 | 101.00 | 114.00 | 101.00 | 112.85 | 110.95 | 3,299 |
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.