S.G. Power Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 6.490 | 6.500 | 6.000 | 6.190 | 6.190 | 136,500 |
| 2023-01-25 | 5.850 | 6.350 | 5.850 | 6.180 | 6.180 | 111,000 |
| 2023-01-24 | 5.700 | 6.150 | 5.450 | 5.680 | 5.680 | 53,000 |
| 2023-01-23 | 5.850 | 6.110 | 5.800 | 6.100 | 6.100 | 4,000 |
| 2023-01-20 | 6.010 | 6.010 | 5.860 | 5.870 | 5.870 | 41,500 |
| 2023-01-19 | 6.340 | 6.340 | 5.540 | 5.790 | 5.790 | 35,500 |
| 2023-01-18 | 6.170 | 6.270 | 5.900 | 6.120 | 6.120 | 122,000 |
| 2023-01-17 | 6.200 | 6.400 | 5.900 | 5.900 | 5.900 | 44,500 |
| 2023-01-16 | 6.250 | 6.250 | 5.750 | 6.200 | 6.200 | 17,000 |
| 2023-01-13 | 6.010 | 6.010 | 5.700 | 5.700 | 5.700 | 26,000 |
| 2023-01-12 | 6.010 | 6.320 | 5.510 | 5.750 | 5.750 | 39,000 |
| 2023-01-11 | 6.010 | 6.430 | 5.350 | 6.070 | 6.070 | 51,000 |
| 2023-01-10 | 6.010 | 6.740 | 5.900 | 6.010 | 6.010 | 12,500 |
| 2023-01-09 | 6.010 | 6.400 | 5.660 | 5.870 | 5.870 | 65,000 |
| 2023-01-06 | 6.100 | 6.600 | 5.900 | 6.400 | 6.400 | 51,500 |
| 2023-01-05 | 5.530 | 6.200 | 5.530 | 5.830 | 5.830 | 33,000 |
| 2023-01-04 | 6.000 | 6.240 | 6.000 | 6.140 | 6.140 | 14,000 |
| 2023-01-03 | 5.840 | 6.180 | 5.700 | 6.000 | 6.000 | 73,500 |
| 2023-01-02 | 5.110 | 5.830 | 4.100 | 5.800 | 5.800 | 18,500 |
| 2022-12-30 | 5.700 | 5.900 | 5.000 | 5.030 | 5.030 | 28,500 |
| 2022-12-29 | 5.660 | 5.800 | 5.500 | 5.520 | 5.520 | 10,000 |
| 2022-12-28 | 5.610 | 5.750 | 4.710 | 5.000 | 5.000 | 15,500 |
| 2022-12-27 | 6.450 | 6.490 | 5.450 | 5.490 | 5.490 | 39,000 |
| 2022-12-26 | 6.010 | 6.370 | 5.760 | 6.170 | 6.170 | 37,500 |
| 2022-12-23 | 6.190 | 6.270 | 5.750 | 5.810 | 5.810 | 51,000 |
| 2022-12-22 | 6.500 | 6.590 | 5.580 | 6.000 | 6.000 | 84,000 |
| 2022-12-21 | 5.210 | 6.670 | 5.210 | 6.500 | 6.500 | 19,500 |
| 2022-12-20 | 6.000 | 6.080 | 5.840 | 6.040 | 6.040 | 132,000 |
| 2022-12-19 | 5.780 | 6.230 | 5.730 | 5.980 | 5.980 | 89,500 |
| 2022-12-16 | 5.860 | 6.950 | 5.560 | 5.680 | 5.680 | 111,500 |
| 2022-12-15 | 6.150 | 6.600 | 5.510 | 6.160 | 6.160 | 93,500 |
| 2022-12-14 | 6.060 | 6.200 | 5.620 | 5.950 | 5.950 | 108,000 |
| 2022-12-13 | 5.950 | 6.690 | 5.900 | 6.120 | 6.120 | 295,000 |
| 2022-12-12 | 5.300 | 6.280 | 5.300 | 5.840 | 5.840 | 289,500 |
| 2022-12-09 | 5.200 | 5.600 | 5.200 | 5.300 | 5.300 | 64,500 |
| 2022-12-07 | 4.890 | 4.900 | 4.490 | 4.900 | 4.900 | 6,000 |
| 2022-12-06 | 5.500 | 5.500 | 4.210 | 4.490 | 4.490 | 13,000 |
| 2022-12-02 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 500 |
| 2022-12-01 | 5.090 | 5.190 | 5.030 | 5.050 | 5.050 | 24,000 |
| 2022-11-30 | 4.750 | 5.100 | 4.750 | 5.010 | 5.010 | 56,000 |
| 2022-11-29 | 4.800 | 4.800 | 4.790 | 4.800 | 4.800 | 6,000 |
| 2022-11-28 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 500 |
| 2022-11-24 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 500 |
| 2022-11-23 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 500 |
| 2022-11-22 | 4.660 | 4.660 | 4.610 | 4.610 | 4.610 | 8,000 |
| 2022-11-21 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 500 |
| 2022-11-18 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 5,000 |
| 2022-11-16 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 500 |
| 2022-11-15 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 5,000 |
| 2022-11-14 | 5.300 | 5.300 | 4.800 | 4.800 | 4.800 | 17,500 |
| 2022-11-11 | 4.890 | 4.950 | 4.890 | 4.930 | 4.930 | 1,500 |
| 2022-11-10 | 4.610 | 4.880 | 3.820 | 4.600 | 4.600 | 27,000 |
| 2022-11-08 | 5.200 | 5.200 | 4.720 | 4.760 | 4.760 | 5,000 |
| 2022-11-07 | 4.980 | 5.040 | 4.620 | 5.010 | 5.010 | 27,000 |
| 2022-11-04 | 4.560 | 4.840 | 4.420 | 4.620 | 4.620 | 13,500 |
| 2022-11-03 | 5.200 | 5.200 | 4.600 | 4.610 | 4.610 | 20,000 |
| 2022-11-02 | 4.520 | 4.980 | 4.450 | 4.900 | 4.900 | 13,000 |
| 2022-11-01 | 4.710 | 4.710 | 4.050 | 4.050 | 4.050 | 7,500 |
| 2022-10-31 | 4.800 | 5.100 | 4.800 | 4.800 | 4.800 | 10,000 |
| 2022-10-28 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 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.