Pakgen Power Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	32.170	32.170	31.000	31.970	31.970	6,470
2026-10-19	33.010	33.670	32.150	32.480	32.480	7,767
2026-10-16	32.690	34.960	31.500	33.770	33.770	4,083
2026-10-15	31.050	32.730	31.030	32.530	32.530	24,935
2026-10-14	31.750	32.870	31.010	31.980	31.980	29,786
2026-10-13	33.410	33.410	30.210	31.750	31.750	19,017
2026-10-12	35.000	35.000	33.340	33.410	33.410	3,561
2026-10-09	35.960	35.960	33.620	35.060	35.060	5,534
2026-10-08	34.970	34.970	33.200	33.250	33.250	32,269
2026-10-07	33.430	34.390	33.430	33.590	33.590	5,132
2026-10-06	33.990	33.990	33.200	33.200	33.200	223
2026-10-05	34.000	34.240	33.030	33.200	33.200	11,637
2026-10-02	35.500	35.500	34.150	34.330	34.330	7,025
2026-10-01	35.730	35.730	35.000	35.000	35.000	7,365
2026-09-30	35.860	36.740	35.010	35.730	35.730	29,794
2026-09-29	36.480	36.500	35.700	35.750	35.750	28,207
2026-09-28	35.510	36.790	35.510	35.650	35.650	10,695
2026-09-25	35.530	37.170	35.530	36.380	36.380	375
2026-09-24	36.800	36.800	36.360	36.380	36.380	3,774
2026-09-23	36.490	36.970	36.490	36.800	36.800	3,622
2026-09-22	36.030	36.790	35.060	36.600	36.600	9,144
2026-09-21	36.970	36.970	36.000	36.020	36.020	1,875
2026-09-18	36.950	36.950	35.260	36.800	36.800	663
2026-09-17	35.060	36.880	35.060	35.950	35.950	7,573
2026-09-16	36.850	36.850	35.000	35.040	35.040	4,336
2026-09-15	36.950	36.970	35.030	35.730	35.730	3,147
2026-09-14	35.990	37.000	34.990	35.000	35.000	6,034
2026-09-11	36.040	37.880	35.560	36.020	36.020	20,148
2026-09-10	38.000	38.000	36.000	36.210	36.210	32,145
2026-09-09	38.000	38.500	38.000	38.200	38.200	4,031
2026-09-08	37.800	39.190	37.800	38.000	38.000	3,303
2026-09-07	39.000	39.000	38.000	38.000	38.000	4,295
2026-09-04	38.030	39.970	37.000	38.490	38.490	17,044
2026-09-03	40.000	40.000	37.380	37.860	37.860	1,993
2026-09-02	37.620	38.800	37.010	37.750	37.750	9,274
2026-09-01	38.910	39.500	37.500	38.800	38.800	28,350
2026-08-31	39.000	39.890	38.900	38.930	38.930	22,881
2026-08-28	40.200	40.210	38.580	38.940	38.940	35,500
2026-08-27	40.860	40.920	39.010	40.220	40.220	11,373
2026-08-25	39.950	40.950	39.610	40.850	40.850	1,123
2026-08-24	40.000	41.350	39.510	39.930	39.930	46,326
2026-08-21	40.000	40.770	39.350	40.000	40.000	3,673
2026-08-20	40.950	40.990	39.010	39.330	39.330	24,182
2026-08-19	41.250	41.250	40.000	40.670	40.670	10,124
2026-08-18	40.060	41.480	40.000	40.000	40.000	15,962
2026-08-17	41.870	41.870	39.550	39.610	39.610	4,514
2026-08-13	40.960	41.630	40.600	40.650	40.650	15,379
2026-08-12	40.940	41.400	40.000	40.950	40.950	20,275
2026-08-11	41.500	41.500	39.000	40.620	40.620	12,720
2026-08-10	41.990	42.000	40.600	40.990	40.990	57,963
2026-08-07	42.250	44.740	41.020	41.590	41.590	351,310
2026-08-06	39.160	42.450	38.820	41.530	41.530	295,784
2026-08-05	39.710	39.880	39.450	39.480	39.480	6,245
2026-08-04	39.610	39.960	39.500	39.500	39.500	2,932
2026-08-03	40.480	40.480	39.600	39.620	39.620	20,164
2026-07-31	41.500	41.840	39.000	39.460	39.460	31,061
2026-07-30	38.670	39.870	38.000	39.030	39.030	42,535
2026-07-29	39.500	39.500	38.860	39.320	39.320	32,400
2026-07-28	39.420	39.420	39.000	39.330	39.330	8,627
2026-07-27	40.440	40.440	38.790	39.420	39.420	28,762

Page 1 of 2 · 65 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.