S.G. Power Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 11.100 | 12.000 | 11.100 | 11.330 | 11.330 | 15,511 |
| 2024-08-12 | 12.950 | 12.950 | 11.800 | 12.020 | 12.020 | 27,036 |
| 2024-08-09 | 11.530 | 12.780 | 11.500 | 12.730 | 12.730 | 34,506 |
| 2024-08-08 | 11.620 | 12.800 | 11.000 | 12.450 | 12.450 | 23,538 |
| 2024-08-07 | 12.470 | 12.990 | 11.730 | 12.190 | 12.190 | 29,320 |
| 2024-08-06 | 12.000 | 12.800 | 11.550 | 12.520 | 12.520 | 67,458 |
| 2024-08-05 | 11.990 | 12.500 | 11.990 | 12.000 | 12.000 | 81,740 |
| 2024-08-02 | 10.960 | 11.500 | 10.200 | 11.430 | 11.430 | 161,877 |
| 2024-08-01 | 10.440 | 10.980 | 10.100 | 10.450 | 10.450 | 40,019 |
| 2024-07-31 | 12.200 | 12.200 | 10.080 | 10.100 | 10.100 | 125,139 |
| 2024-07-30 | 13.600 | 13.620 | 11.140 | 11.200 | 11.200 | 270,183 |
| 2024-07-29 | 12.380 | 12.380 | 12.380 | 12.380 | 12.380 | 66,388 |
| 2024-07-26 | 11.250 | 11.250 | 11.250 | 11.250 | 11.250 | 165,519 |
| 2024-07-25 | 10.140 | 10.230 | 9.440 | 10.230 | 10.230 | 50,655 |
| 2024-07-24 | 8.200 | 9.230 | 8.150 | 9.230 | 9.230 | 328,472 |
| 2024-07-23 | 9.000 | 9.000 | 8.200 | 8.230 | 8.230 | 80,912 |
| 2024-07-22 | 9.570 | 9.570 | 8.590 | 8.800 | 8.800 | 112,941 |
| 2024-07-19 | 10.000 | 10.510 | 9.570 | 9.570 | 9.570 | 255,605 |
| 2024-07-18 | 12.770 | 12.790 | 10.570 | 10.570 | 10.570 | 802,021 |
| 2024-07-15 | 9.660 | 11.680 | 9.660 | 11.680 | 11.680 | 563,022 |
| 2024-07-12 | 10.670 | 10.670 | 10.670 | 10.670 | 10.670 | 2,705 |
| 2024-07-11 | 11.790 | 11.790 | 11.790 | 11.790 | 11.790 | 30,533 |
| 2024-07-10 | 13.030 | 13.030 | 13.030 | 13.030 | 13.030 | 13,884 |
| 2024-07-09 | 14.600 | 14.620 | 14.400 | 14.400 | 14.400 | 99,828 |
| 2024-07-08 | 15.950 | 18.400 | 15.910 | 15.910 | 15.910 | 45,747 |
| 2024-07-05 | 17.900 | 18.400 | 15.390 | 17.580 | 17.580 | 96,640 |
| 2024-07-04 | 16.900 | 16.900 | 15.500 | 16.900 | 16.900 | 271,410 |
| 2024-07-03 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 22,761 |
| 2024-07-02 | 13.250 | 14.220 | 13.250 | 14.220 | 14.220 | 126,860 |
| 2024-07-01 | 13.100 | 13.100 | 12.890 | 13.050 | 13.050 | 163,286 |
| 2024-06-28 | 11.920 | 12.020 | 11.920 | 12.020 | 12.020 | 19,358 |
| 2024-06-27 | 10.200 | 11.020 | 9.800 | 11.020 | 11.020 | 145,495 |
| 2024-06-26 | 10.470 | 10.470 | 9.700 | 10.020 | 10.020 | 116,742 |
| 2024-06-25 | 9.600 | 9.600 | 9.020 | 9.600 | 9.600 | 309,166 |
| 2024-06-24 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 111,772 |
| 2024-06-21 | 6.900 | 7.600 | 6.550 | 7.600 | 7.600 | 308,976 |
| 2024-06-20 | 6.490 | 6.900 | 6.490 | 6.600 | 6.600 | 12,007 |
| 2024-06-14 | 6.260 | 6.640 | 6.240 | 6.240 | 6.240 | 2,010 |
| 2024-06-13 | 6.750 | 6.750 | 6.150 | 6.240 | 6.240 | 17,062 |
| 2024-06-12 | 5.820 | 6.690 | 5.820 | 6.690 | 6.690 | 10,423 |
| 2024-06-11 | 6.430 | 6.430 | 6.120 | 6.120 | 6.120 | 1,402 |
| 2024-06-10 | 6.400 | 6.400 | 5.860 | 6.300 | 6.300 | 815 |
| 2024-06-07 | 6.240 | 6.300 | 5.560 | 6.280 | 6.280 | 4,501 |
| 2024-06-06 | 7.240 | 7.240 | 5.770 | 6.030 | 6.030 | 71,489 |
| 2024-06-05 | 7.300 | 7.300 | 6.650 | 6.730 | 6.730 | 15,627 |
| 2024-06-04 | 7.720 | 7.720 | 6.760 | 6.790 | 6.790 | 12,112 |
| 2024-06-03 | 7.600 | 7.600 | 6.820 | 7.480 | 7.480 | 1,111 |
| 2024-05-31 | 7.050 | 7.300 | 6.280 | 7.300 | 7.300 | 2,529 |
| 2024-05-30 | 6.010 | 7.400 | 6.010 | 6.780 | 6.780 | 40,529 |
| 2024-05-29 | 6.670 | 6.800 | 6.660 | 6.660 | 6.660 | 502 |
| 2024-05-27 | 7.000 | 7.000 | 6.500 | 6.630 | 6.630 | 4,056 |
| 2024-05-24 | 7.450 | 7.650 | 7.020 | 7.020 | 7.020 | 20,000 |
| 2024-05-23 | 7.200 | 7.350 | 7.040 | 7.320 | 7.320 | 10,000 |
| 2024-05-22 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 24,000 |
| 2024-05-21 | 6.850 | 7.220 | 6.850 | 7.060 | 7.060 | 30,500 |
| 2024-05-20 | 6.700 | 7.610 | 6.700 | 7.100 | 7.100 | 62,000 |
| 2024-05-17 | 6.140 | 7.000 | 6.140 | 6.610 | 6.610 | 17,000 |
| 2024-05-16 | 6.450 | 6.550 | 6.450 | 6.500 | 6.500 | 22,500 |
| 2024-05-15 | 6.000 | 7.000 | 5.650 | 6.460 | 6.460 | 82,500 |
| 2024-05-14 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 6,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.