Pakgen Power Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 100.50 | 108.50 | 100.07 | 108.45 | 106.62 | 12,607 |
| 2024-11-13 | 98.420 | 105.69 | 98.420 | 105.40 | 103.62 | 115,464 |
| 2024-11-12 | 97.010 | 105.58 | 97.010 | 105.58 | 103.80 | 43 |
| 2024-11-11 | 108.89 | 108.89 | 100.21 | 105.58 | 103.80 | 18,446 |
| 2024-11-08 | 100.20 | 102.00 | 98.000 | 102.00 | 100.28 | 26,464 |
| 2024-11-07 | 95.600 | 106.10 | 95.600 | 101.99 | 100.27 | 2,637 |
| 2024-11-06 | 109.79 | 109.79 | 100.00 | 103.83 | 102.08 | 461 |
| 2024-11-05 | 105.00 | 106.00 | 100.00 | 100.03 | 98.344 | 10,105 |
| 2024-11-04 | 107.84 | 107.84 | 93.200 | 100.16 | 98.472 | 8,774 |
| 2024-11-01 | 110.66 | 110.66 | 100.00 | 100.04 | 96.387 | 3,809 |
| 2024-10-31 | 114.05 | 114.05 | 100.00 | 100.62 | 96.946 | 7,060 |
| 2024-10-30 | 112.23 | 112.23 | 99.000 | 104.45 | 100.64 | 10,597 |
| 2024-10-29 | 109.00 | 109.00 | 96.010 | 102.04 | 98.314 | 35,645 |
| 2024-10-28 | 90.300 | 102.30 | 90.000 | 100.37 | 96.705 | 89,531 |
| 2024-10-25 | 90.010 | 93.800 | 90.010 | 93.000 | 89.604 | 11,529 |
| 2024-10-24 | 88.000 | 93.800 | 88.000 | 92.990 | 89.595 | 2,114 |
| 2024-10-23 | 90.660 | 94.000 | 90.660 | 93.040 | 89.643 | 5,184 |
| 2024-10-22 | 93.790 | 93.790 | 90.110 | 91.550 | 88.207 | 1,001 |
| 2024-10-21 | 92.670 | 93.000 | 92.400 | 92.910 | 89.518 | 2,645 |
| 2024-10-18 | 92.700 | 93.000 | 92.400 | 92.670 | 89.286 | 6,824 |
| 2024-10-17 | 91.100 | 92.250 | 90.160 | 91.720 | 88.371 | 15,615 |
| 2024-10-16 | 91.980 | 92.300 | 90.300 | 91.320 | 87.986 | 32,420 |
| 2024-10-15 | 89.000 | 92.000 | 89.000 | 91.180 | 87.851 | 117,000 |
| 2024-10-14 | 83.000 | 90.000 | 83.000 | 89.980 | 86.695 | 145,619 |
| 2024-10-11 | 89.950 | 90.000 | 88.510 | 90.000 | 86.714 | 7,270 |
| 2024-10-09 | 87.050 | 91.000 | 87.050 | 89.950 | 86.666 | 1,920 |
| 2024-10-08 | 83.010 | 91.000 | 83.010 | 89.900 | 86.618 | 11,419 |
| 2024-10-07 | 93.500 | 96.810 | 81.600 | 89.430 | 86.165 | 28,022 |
| 2024-10-04 | 93.700 | 93.700 | 88.000 | 88.010 | 84.797 | 101 |
| 2024-10-03 | 97.990 | 97.990 | 88.000 | 88.010 | 84.797 | 3,211 |
| 2024-10-02 | 81.000 | 89.110 | 81.000 | 89.110 | 85.856 | 563,017 |
| 2024-10-01 | 80.900 | 83.900 | 78.500 | 81.010 | 78.052 | 5,739 |
| 2024-09-30 | 80.940 | 84.000 | 75.780 | 80.950 | 77.994 | 10,905 |
| 2024-09-27 | 86.990 | 86.990 | 78.000 | 79.620 | 76.713 | 514 |
| 2024-09-26 | 87.000 | 87.000 | 82.100 | 83.190 | 80.153 | 475 |
| 2024-09-25 | 85.000 | 87.900 | 83.170 | 87.890 | 84.681 | 8,213 |
| 2024-09-24 | 90.000 | 90.000 | 86.010 | 87.910 | 84.700 | 2,220 |
| 2024-09-23 | 91.000 | 91.000 | 86.000 | 89.980 | 86.695 | 20,099 |
| 2024-09-20 | 92.500 | 92.500 | 90.000 | 91.150 | 87.822 | 1,328 |
| 2024-09-19 | 92.660 | 93.000 | 89.010 | 90.010 | 86.724 | 4,646 |
| 2024-09-18 | 94.500 | 94.500 | 89.000 | 92.660 | 89.277 | 151,620 |
| 2024-09-16 | 91.000 | 91.000 | 89.000 | 89.000 | 85.750 | 5,329 |
| 2024-09-13 | 94.850 | 94.850 | 89.000 | 89.040 | 85.789 | 1,291 |
| 2024-09-12 | 92.000 | 92.000 | 89.000 | 89.360 | 86.097 | 19,417 |
| 2024-09-11 | 89.500 | 91.000 | 88.800 | 88.870 | 85.625 | 40,062 |
| 2024-09-10 | 88.500 | 92.000 | 88.000 | 88.640 | 85.404 | 5,710 |
| 2024-09-09 | 88.110 | 92.000 | 88.110 | 89.490 | 86.223 | 277 |
| 2024-09-06 | 90.000 | 92.900 | 88.000 | 89.490 | 86.223 | 6,665 |
| 2024-09-05 | 94.000 | 94.850 | 89.110 | 90.340 | 84.151 | 1,962 |
| 2024-09-04 | 89.070 | 91.920 | 89.070 | 91.560 | 85.287 | 2,200 |
| 2024-09-03 | 89.990 | 90.660 | 89.000 | 90.430 | 84.235 | 1,077 |
| 2024-09-02 | 93.000 | 93.000 | 89.000 | 90.000 | 83.834 | 16,651 |
| 2024-08-30 | 89.000 | 89.900 | 89.000 | 89.040 | 82.940 | 9,302 |
| 2024-08-29 | 90.000 | 90.900 | 89.000 | 89.070 | 82.968 | 14,060 |
| 2024-08-28 | 91.000 | 91.000 | 88.000 | 89.820 | 83.667 | 19,519 |
| 2024-08-27 | 88.000 | 88.500 | 88.000 | 88.360 | 82.307 | 3,711 |
| 2024-08-26 | 91.980 | 91.980 | 88.000 | 89.670 | 83.527 | 3,076 |
| 2024-08-23 | 94.000 | 94.000 | 88.010 | 88.050 | 82.018 | 1,238 |
| 2024-08-22 | 88.500 | 90.000 | 88.100 | 90.000 | 83.834 | 197 |
| 2024-08-21 | 90.920 | 90.920 | 90.000 | 90.000 | 83.834 | 502 |
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.