S.G. Power Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-07 | 4.990 | 4.990 | 4.720 | 4.800 | 4.800 | 4,500 |
| 2023-11-06 | 4.800 | 4.900 | 4.700 | 4.720 | 4.720 | 19,500 |
| 2023-11-03 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 500 |
| 2023-11-02 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2,000 |
| 2023-11-01 | 5.210 | 5.250 | 4.750 | 4.890 | 4.890 | 88,500 |
| 2023-10-31 | 5.810 | 5.950 | 5.550 | 5.570 | 5.570 | 38,500 |
| 2023-10-27 | 6.500 | 6.510 | 6.400 | 6.400 | 6.400 | 4,000 |
| 2023-10-26 | 6.500 | 7.400 | 6.400 | 6.480 | 6.480 | 32,500 |
| 2023-10-25 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | 500 |
| 2023-10-24 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 3,000 |
| 2023-10-20 | 6.400 | 6.480 | 6.060 | 6.070 | 6.070 | 5,000 |
| 2023-10-19 | 6.400 | 6.400 | 6.000 | 6.240 | 6.240 | 9,500 |
| 2023-10-18 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 500 |
| 2023-10-17 | 6.400 | 6.400 | 5.790 | 6.080 | 6.080 | 2,500 |
| 2023-10-16 | 4.900 | 5.790 | 4.900 | 5.790 | 5.790 | 1,500 |
| 2023-10-13 | 5.200 | 5.690 | 5.200 | 5.690 | 5.690 | 1,500 |
| 2023-10-10 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 |
| 2023-10-04 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 2,500 |
| 2023-10-03 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 1,000 |
| 2023-09-28 | 5.110 | 5.200 | 5.100 | 5.120 | 5.120 | 4,000 |
| 2023-09-27 | 5.160 | 5.350 | 5.160 | 5.270 | 5.270 | 31,500 |
| 2023-09-26 | 5.170 | 5.400 | 5.170 | 5.400 | 5.400 | 1,000 |
| 2023-09-20 | 5.220 | 5.880 | 5.220 | 5.550 | 5.550 | 1,000 |
| 2023-09-07 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 500 |
| 2023-09-01 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 1,000 |
| 2023-08-30 | 5.900 | 5.970 | 5.370 | 5.970 | 5.970 | 3,000 |
| 2023-08-29 | 5.520 | 5.940 | 5.500 | 5.940 | 5.940 | 3,500 |
| 2023-08-28 | 5.850 | 6.280 | 5.850 | 6.070 | 6.070 | 3,000 |
| 2023-08-25 | 6.390 | 6.390 | 5.610 | 6.190 | 6.190 | 2,000 |
| 2023-08-24 | 6.100 | 6.360 | 6.000 | 6.150 | 6.150 | 65,000 |
| 2023-08-23 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 4,500 |
| 2023-08-22 | 5.200 | 5.960 | 5.200 | 5.960 | 5.960 | 1,500 |
| 2023-08-17 | 5.940 | 6.070 | 5.900 | 5.900 | 5.900 | 2,500 |
| 2023-08-16 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 1,500 |
| 2023-08-15 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 1,000 |
| 2023-08-11 | 5.500 | 5.710 | 5.200 | 5.450 | 5.450 | 6,500 |
| 2023-08-10 | 6.000 | 6.000 | 5.800 | 5.820 | 5.820 | 27,000 |
| 2023-08-09 | 5.660 | 6.300 | 5.650 | 6.260 | 6.260 | 10,000 |
| 2023-08-08 | 5.900 | 5.900 | 5.800 | 5.820 | 5.820 | 8,000 |
| 2023-08-07 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 1,000 |
| 2023-08-03 | 6.210 | 6.210 | 6.200 | 6.200 | 6.200 | 21,000 |
| 2023-08-01 | 6.180 | 6.350 | 6.180 | 6.350 | 6.350 | 2,000 |
| 2023-07-31 | 7.150 | 7.150 | 6.130 | 6.240 | 6.240 | 16,000 |
| 2023-07-27 | 6.320 | 6.890 | 6.300 | 6.760 | 6.760 | 59,000 |
| 2023-07-26 | 6.000 | 6.500 | 6.000 | 6.350 | 6.350 | 53,000 |
| 2023-07-25 | 5.550 | 6.060 | 5.210 | 6.000 | 6.000 | 30,000 |
| 2023-07-21 | 5.990 | 6.000 | 5.500 | 5.500 | 5.500 | 5,500 |
| 2023-07-20 | 5.010 | 6.300 | 5.010 | 5.960 | 5.960 | 31,000 |
| 2023-07-19 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 2,000 |
| 2023-07-18 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 4,500 |
| 2023-07-13 | 5.710 | 5.820 | 5.510 | 5.510 | 5.510 | 7,500 |
| 2023-07-12 | 5.650 | 6.670 | 5.650 | 5.810 | 5.810 | 62,500 |
| 2023-07-11 | 5.500 | 5.670 | 5.500 | 5.670 | 5.670 | 5,500 |
| 2023-07-10 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 4,500 |
| 2023-07-07 | 5.200 | 5.270 | 5.200 | 5.270 | 5.270 | 7,500 |
| 2023-07-05 | 5.310 | 5.310 | 5.000 | 5.200 | 5.200 | 26,000 |
| 2023-07-04 | 5.100 | 5.900 | 5.100 | 5.900 | 5.900 | 1,500 |
| 2023-06-26 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 500 |
| 2023-06-21 | 5.600 | 5.850 | 5.010 | 5.600 | 5.600 | 1,000 |
| 2023-06-19 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1,000 |
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.