S.G. Power Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	5.700	5.700	5.700	5.700	5.700	3,000
2023-06-14	5.890	5.900	5.890	5.900	5.900	2,000
2023-06-12	6.020	6.020	5.750	6.020	6.020	500
2023-06-09	6.020	6.360	5.780	6.020	6.020	500
2023-06-07	6.100	6.100	6.000	6.020	6.020	21,500
2023-06-06	5.810	6.800	5.810	6.540	6.540	4,500
2023-05-30	6.200	6.650	6.200	6.650	6.650	1,500
2023-05-29	6.350	6.830	6.200	6.370	6.370	50,000
2023-05-26	7.400	7.400	6.700	6.700	6.700	19,500
2023-05-25	6.450	6.900	6.000	6.860	6.860	26,500
2023-05-24	6.310	7.000	6.200	6.850	6.850	53,000
2023-05-23	6.000	7.100	6.000	6.600	6.600	60,000
2023-05-22	6.160	6.160	6.160	6.160	6.160	1,000
2023-05-19	6.700	6.700	6.700	6.700	6.700	500
2023-05-16	6.020	6.640	6.020	6.640	6.640	1,500
2023-05-11	6.600	6.650	6.600	6.630	6.630	2,500
2023-05-10	6.700	6.740	5.950	5.980	5.980	7,500
2023-05-09	6.260	6.800	6.250	6.690	6.690	27,500
2023-05-08	6.000	6.900	6.000	6.730	6.730	30,000
2023-05-05	6.160	6.490	6.000	6.390	6.390	34,000
2023-05-04	5.700	6.200	5.700	5.980	5.980	17,500
2023-05-03	5.550	6.190	5.550	6.190	6.190	1,000
2023-04-28	4.600	6.180	4.600	6.180	6.180	1,000
2023-04-10	5.590	5.590	5.590	5.590	5.590	500
2023-04-06	6.300	6.300	6.300	6.300	6.300	500
2023-04-05	5.510	6.370	5.510	6.180	6.180	6,000
2023-03-30	6.230	6.230	5.780	5.780	5.780	3,000
2023-03-29	5.900	6.290	5.900	5.940	5.940	3,500
2023-03-28	6.230	6.400	6.230	6.300	6.300	11,500
2023-03-27	5.890	6.290	5.800	6.070	6.070	30,500
2023-03-17	5.360	5.800	5.350	5.650	5.650	4,000
2023-03-16	5.620	5.700	5.620	5.620	5.620	50,500
2023-03-15	5.660	5.700	5.660	5.700	5.700	1,000
2023-03-14	5.550	5.570	5.550	5.560	5.560	12,500
2023-03-13	5.600	5.600	5.600	5.600	5.600	2,000
2023-03-09	5.510	5.510	5.510	5.510	5.510	8,000
2023-03-08	5.140	5.860	5.140	5.860	5.860	1,500
2023-03-03	5.860	5.900	5.860	5.900	5.900	2,000
2023-03-01	5.520	5.860	5.520	5.860	5.860	1,500
2023-02-28	5.710	5.710	5.700	5.710	5.710	4,500
2023-02-27	6.040	6.350	5.900	5.900	5.900	39,000
2023-02-24	6.080	6.080	6.080	6.080	6.080	500
2023-02-22	5.670	6.080	5.670	6.080	6.080	9,000
2023-02-21	5.810	5.810	5.750	5.770	5.770	14,500
2023-02-20	5.900	5.900	5.800	5.800	5.800	10,500
2023-02-17	6.120	6.120	6.010	6.010	6.010	13,000
2023-02-16	6.700	6.790	6.250	6.380	6.380	29,500
2023-02-15	6.450	6.670	6.400	6.640	6.640	17,500
2023-02-14	6.350	6.590	6.200	6.470	6.470	51,000
2023-02-13	6.690	6.690	6.200	6.200	6.200	4,000
2023-02-10	6.250	6.510	6.250	6.300	6.300	53,500
2023-02-09	7.000	7.000	6.490	6.600	6.600	58,000
2023-02-08	6.000	6.900	6.000	6.880	6.880	872,000
2023-02-07	6.000	6.360	5.800	5.900	5.900	110,000
2023-02-06	6.190	6.250	5.730	6.030	6.030	40,500
2023-02-03	5.700	6.240	5.520	5.880	5.880	78,500
2023-02-02	5.650	5.980	5.640	5.780	5.780	71,500
2023-02-01	5.840	5.950	5.700	5.780	5.780	61,500
2023-01-31	5.900	6.000	5.780	5.900	5.900	36,000
2023-01-30	5.810	6.180	5.330	5.780	5.780	51,000

← NewerPage 14 of 19 · 1,124 trading daysOlder →

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.