S.G. Power Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 3,500 |
| 2024-05-10 | 5.520 | 6.480 | 5.520 | 5.910 | 5.910 | 6,500 |
| 2024-05-09 | 6.490 | 6.490 | 6.000 | 6.000 | 6.000 | 9,000 |
| 2024-05-08 | 6.840 | 6.840 | 6.040 | 6.100 | 6.100 | 6,500 |
| 2024-05-07 | 6.300 | 6.610 | 6.260 | 6.260 | 6.260 | 8,000 |
| 2024-05-06 | 5.700 | 7.000 | 5.680 | 6.310 | 6.310 | 133,500 |
| 2024-05-03 | 5.990 | 6.680 | 5.990 | 6.500 | 6.500 | 185,000 |
| 2024-05-02 | 5.190 | 5.730 | 5.170 | 5.730 | 5.730 | 28,500 |
| 2024-04-30 | 5.110 | 5.200 | 5.000 | 5.070 | 5.070 | 71,500 |
| 2024-04-29 | 5.540 | 5.760 | 5.110 | 5.560 | 5.560 | 14,500 |
| 2024-04-26 | 5.500 | 6.240 | 5.500 | 5.520 | 5.520 | 14,500 |
| 2024-04-25 | 6.000 | 6.440 | 5.900 | 5.900 | 5.900 | 26,000 |
| 2024-04-24 | 5.600 | 5.990 | 5.600 | 5.990 | 5.990 | 3,500 |
| 2024-04-23 | 6.500 | 6.700 | 5.400 | 5.700 | 5.700 | 156,500 |
| 2024-04-22 | 4.900 | 5.940 | 4.900 | 5.910 | 5.910 | 346,500 |
| 2024-04-19 | 4.800 | 5.100 | 4.800 | 4.940 | 4.940 | 21,000 |
| 2024-04-16 | 4.730 | 4.760 | 4.720 | 4.760 | 4.760 | 13,500 |
| 2024-04-09 | 4.990 | 4.990 | 4.650 | 4.730 | 4.730 | 7,500 |
| 2024-04-08 | 5.120 | 5.120 | 4.560 | 4.950 | 4.950 | 6,000 |
| 2024-04-04 | 4.670 | 4.950 | 4.670 | 4.810 | 4.810 | 15,500 |
| 2024-04-03 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 1,500 |
| 2024-04-02 | 4.410 | 4.790 | 4.400 | 4.790 | 4.790 | 10,500 |
| 2024-04-01 | 4.500 | 4.520 | 4.500 | 4.520 | 4.520 | 8,000 |
| 2024-03-29 | 4.590 | 4.600 | 4.590 | 4.600 | 4.600 | 3,000 |
| 2024-03-28 | 4.580 | 4.590 | 4.580 | 4.590 | 4.590 | 15,000 |
| 2024-03-27 | 4.710 | 4.710 | 4.610 | 4.610 | 4.610 | 1,500 |
| 2024-03-26 | 5.100 | 5.100 | 4.640 | 4.970 | 4.970 | 31,500 |
| 2024-03-25 | 4.750 | 5.000 | 4.250 | 4.870 | 4.870 | 82,500 |
| 2024-03-22 | 4.400 | 4.540 | 4.400 | 4.410 | 4.410 | 11,000 |
| 2024-03-21 | 4.120 | 4.800 | 4.120 | 4.260 | 4.260 | 154,500 |
| 2024-03-20 | 4.440 | 4.880 | 4.270 | 4.390 | 4.390 | 37,500 |
| 2024-03-19 | 3.980 | 4.200 | 3.980 | 4.020 | 4.020 | 5,500 |
| 2024-03-18 | 4.050 | 4.050 | 4.000 | 4.000 | 4.000 | 19,500 |
| 2024-03-15 | 4.070 | 4.200 | 4.000 | 4.010 | 4.010 | 50,500 |
| 2024-03-14 | 4.020 | 4.100 | 4.020 | 4.070 | 4.070 | 35,000 |
| 2024-03-13 | 4.100 | 4.100 | 4.010 | 4.050 | 4.050 | 19,500 |
| 2024-03-12 | 4.100 | 4.350 | 4.000 | 4.050 | 4.050 | 70,500 |
| 2024-03-11 | 4.200 | 4.300 | 4.120 | 4.130 | 4.130 | 16,500 |
| 2024-03-08 | 4.120 | 4.450 | 4.110 | 4.200 | 4.200 | 26,500 |
| 2024-03-07 | 4.230 | 4.300 | 4.100 | 4.100 | 4.100 | 23,500 |
| 2024-03-06 | 4.230 | 4.360 | 4.200 | 4.340 | 4.340 | 22,000 |
| 2024-03-05 | 4.400 | 4.500 | 4.220 | 4.360 | 4.360 | 31,500 |
| 2024-03-04 | 4.360 | 4.690 | 4.350 | 4.400 | 4.400 | 22,000 |
| 2024-03-01 | 4.750 | 4.750 | 4.040 | 4.310 | 4.310 | 229,000 |
| 2024-02-29 | 5.160 | 5.400 | 4.870 | 4.870 | 4.870 | 93,500 |
| 2024-02-28 | 4.750 | 5.990 | 4.350 | 5.520 | 5.520 | 548,000 |
| 2024-02-27 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 22,500 |
| 2024-02-26 | 5.660 | 5.800 | 5.120 | 5.200 | 5.200 | 271,500 |
| 2024-02-23 | 4.800 | 5.330 | 4.780 | 5.330 | 5.330 | 837,500 |
| 2024-02-22 | 3.890 | 4.330 | 3.840 | 4.330 | 4.330 | 358,000 |
| 2024-02-21 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 90,500 |
| 2024-02-20 | 2.640 | 2.650 | 2.120 | 2.330 | 2.330 | 125,500 |
| 2024-02-19 | 2.230 | 2.740 | 2.000 | 2.170 | 2.170 | 204,000 |
| 2024-02-16 | 3.040 | 3.110 | 2.520 | 2.990 | 2.990 | 42,000 |
| 2024-02-15 | 3.300 | 3.300 | 3.000 | 3.030 | 3.030 | 124,000 |
| 2024-02-14 | 3.750 | 3.750 | 3.400 | 3.420 | 3.420 | 119,000 |
| 2024-02-13 | 3.800 | 4.000 | 3.350 | 3.400 | 3.400 | 88,000 |
| 2024-02-12 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 500 |
| 2024-02-09 | 4.010 | 4.010 | 4.000 | 4.000 | 4.000 | 2,000 |
| 2024-02-07 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 5,000 |
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.