S.G. Power Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-06 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 500 |
| 2024-02-02 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 500 |
| 2024-01-31 | 4.190 | 4.200 | 4.190 | 4.200 | 4.200 | 10,500 |
| 2024-01-30 | 4.200 | 4.230 | 4.190 | 4.200 | 4.200 | 8,500 |
| 2024-01-29 | 4.010 | 4.200 | 4.000 | 4.200 | 4.200 | 6,500 |
| 2024-01-26 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 1,000 |
| 2024-01-25 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 500 |
| 2024-01-24 | 4.050 | 4.500 | 4.050 | 4.500 | 4.500 | 64,500 |
| 2024-01-23 | 4.050 | 4.050 | 4.030 | 4.030 | 4.030 | 15,500 |
| 2024-01-22 | 4.240 | 4.240 | 4.050 | 4.050 | 4.050 | 7,000 |
| 2024-01-19 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 4,000 |
| 2024-01-18 | 4.140 | 4.200 | 4.140 | 4.180 | 4.180 | 6,000 |
| 2024-01-17 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 1,000 |
| 2024-01-15 | 4.250 | 4.350 | 4.250 | 4.300 | 4.300 | 2,000 |
| 2024-01-12 | 4.500 | 4.500 | 4.440 | 4.440 | 4.440 | 32,000 |
| 2024-01-11 | 4.600 | 4.650 | 4.350 | 4.460 | 4.460 | 112,500 |
| 2024-01-10 | 4.540 | 4.870 | 4.540 | 4.870 | 4.870 | 1,000 |
| 2024-01-09 | 4.900 | 4.950 | 4.620 | 4.800 | 4.800 | 4,500 |
| 2024-01-08 | 4.560 | 5.000 | 4.560 | 4.900 | 4.900 | 10,000 |
| 2024-01-05 | 4.560 | 5.200 | 4.560 | 4.800 | 4.800 | 19,500 |
| 2024-01-04 | 5.350 | 5.350 | 4.850 | 4.960 | 4.960 | 3,000 |
| 2024-01-03 | 5.440 | 5.490 | 5.010 | 5.290 | 5.290 | 21,000 |
| 2024-01-02 | 5.190 | 5.480 | 5.020 | 5.210 | 5.210 | 113,000 |
| 2024-01-01 | 4.750 | 5.000 | 4.510 | 4.960 | 4.960 | 61,500 |
| 2023-12-29 | 4.500 | 4.700 | 4.500 | 4.700 | 4.700 | 4,000 |
| 2023-12-28 | 4.600 | 4.900 | 4.500 | 4.500 | 4.500 | 6,000 |
| 2023-12-27 | 4.150 | 4.350 | 4.110 | 4.350 | 4.350 | 6,500 |
| 2023-12-26 | 4.500 | 4.500 | 4.210 | 4.500 | 4.500 | 500 |
| 2023-12-21 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1,500 |
| 2023-12-20 | 4.050 | 4.490 | 4.050 | 4.300 | 4.300 | 5,500 |
| 2023-12-19 | 4.600 | 4.600 | 4.010 | 4.050 | 4.050 | 16,500 |
| 2023-12-18 | 4.600 | 4.700 | 4.600 | 4.620 | 4.620 | 11,500 |
| 2023-12-15 | 4.500 | 4.780 | 4.500 | 4.780 | 4.780 | 33,500 |
| 2023-12-14 | 4.400 | 4.520 | 4.400 | 4.500 | 4.500 | 20,500 |
| 2023-12-13 | 4.570 | 4.900 | 4.500 | 4.510 | 4.510 | 45,500 |
| 2023-12-12 | 4.700 | 4.750 | 4.660 | 4.660 | 4.660 | 41,000 |
| 2023-12-11 | 4.670 | 4.750 | 4.670 | 4.710 | 4.710 | 52,500 |
| 2023-12-08 | 4.740 | 4.810 | 4.740 | 4.790 | 4.790 | 21,000 |
| 2023-12-07 | 4.830 | 4.850 | 4.560 | 4.750 | 4.750 | 24,500 |
| 2023-12-06 | 4.600 | 4.880 | 4.600 | 4.750 | 4.750 | 34,000 |
| 2023-12-05 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 1,500 |
| 2023-12-04 | 4.520 | 4.730 | 4.520 | 4.720 | 4.720 | 24,000 |
| 2023-12-01 | 4.800 | 4.850 | 4.410 | 4.700 | 4.700 | 59,000 |
| 2023-11-30 | 4.760 | 5.080 | 4.760 | 4.910 | 4.910 | 24,000 |
| 2023-11-29 | 4.900 | 5.200 | 4.900 | 5.160 | 5.160 | 36,000 |
| 2023-11-28 | 4.860 | 5.010 | 4.550 | 4.710 | 4.710 | 63,500 |
| 2023-11-27 | 4.620 | 5.650 | 4.620 | 4.850 | 4.850 | 27,500 |
| 2023-11-24 | 4.620 | 4.850 | 4.550 | 4.830 | 4.830 | 12,500 |
| 2023-11-23 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 5,000 |
| 2023-11-22 | 4.990 | 4.990 | 4.750 | 4.750 | 4.750 | 30,500 |
| 2023-11-21 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 2,500 |
| 2023-11-20 | 4.620 | 4.980 | 4.620 | 4.800 | 4.800 | 11,000 |
| 2023-11-17 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 5,000 |
| 2023-11-16 | 4.750 | 5.000 | 4.750 | 4.820 | 4.820 | 18,500 |
| 2023-11-15 | 5.030 | 5.030 | 4.660 | 4.660 | 4.660 | 16,000 |
| 2023-11-14 | 5.100 | 5.100 | 4.960 | 5.000 | 5.000 | 50,500 |
| 2023-11-13 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 1,000 |
| 2023-11-10 | 4.710 | 4.800 | 4.700 | 4.800 | 4.800 | 2,000 |
| 2023-11-08 | 4.850 | 5.000 | 4.850 | 5.000 | 5.000 | 34,000 |
| 2023-11-07 | 4.990 | 4.990 | 4.720 | 4.800 | 4.800 | 4,500 |
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.