S.G. Power Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 500 |
| 2022-10-27 | 4.730 | 4.730 | 4.700 | 4.710 | 4.710 | 3,500 |
| 2022-10-24 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 500 |
| 2022-10-21 | 5.500 | 5.500 | 4.820 | 4.910 | 4.910 | 1,500 |
| 2022-10-19 | 5.000 | 5.220 | 4.910 | 5.090 | 5.090 | 8,500 |
| 2022-10-18 | 5.100 | 5.250 | 4.900 | 5.220 | 5.220 | 8,500 |
| 2022-10-17 | 5.250 | 5.250 | 5.000 | 5.000 | 5.000 | 13,000 |
| 2022-10-13 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 4,000 |
| 2022-10-12 | 4.710 | 4.710 | 4.700 | 4.700 | 4.700 | 1,000 |
| 2022-10-10 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 10,000 |
| 2022-10-07 | 4.800 | 5.250 | 4.800 | 4.950 | 4.950 | 22,500 |
| 2022-10-06 | 4.830 | 5.150 | 4.830 | 4.910 | 4.910 | 33,500 |
| 2022-10-05 | 4.590 | 4.590 | 4.500 | 4.590 | 4.590 | 4,000 |
| 2022-10-04 | 4.460 | 4.600 | 4.150 | 4.500 | 4.500 | 27,000 |
| 2022-10-03 | 4.850 | 4.850 | 4.600 | 4.600 | 4.600 | 2,000 |
| 2022-09-29 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 5,500 |
| 2022-09-28 | 4.750 | 4.760 | 4.750 | 4.750 | 4.750 | 5,000 |
| 2022-09-27 | 5.240 | 5.300 | 5.050 | 5.050 | 5.050 | 13,500 |
| 2022-09-26 | 5.000 | 5.140 | 5.000 | 5.000 | 5.000 | 12,500 |
| 2022-09-23 | 4.610 | 5.090 | 4.610 | 5.090 | 5.090 | 21,000 |
| 2022-09-20 | 4.870 | 5.000 | 4.650 | 4.930 | 4.930 | 34,000 |
| 2022-09-19 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 1,000 |
| 2022-09-16 | 5.000 | 5.000 | 4.720 | 4.720 | 4.720 | 1,000 |
| 2022-09-14 | 4.550 | 4.610 | 4.550 | 4.610 | 4.610 | 12,500 |
| 2022-09-13 | 4.600 | 4.700 | 4.510 | 4.600 | 4.600 | 17,000 |
| 2022-09-12 | 4.730 | 4.730 | 4.720 | 4.730 | 4.730 | 1,000 |
| 2022-09-09 | 4.830 | 4.860 | 4.820 | 4.860 | 4.860 | 5,500 |
| 2022-09-08 | 4.990 | 4.990 | 4.980 | 4.980 | 4.980 | 2,000 |
| 2022-09-07 | 4.810 | 4.820 | 4.700 | 4.820 | 4.820 | 13,500 |
| 2022-09-06 | 4.700 | 4.700 | 4.650 | 4.700 | 4.700 | 3,000 |
| 2022-09-05 | 4.910 | 4.910 | 4.900 | 4.910 | 4.910 | 1,000 |
| 2022-09-02 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 1,000 |
| 2022-09-01 | 4.780 | 5.180 | 4.780 | 5.180 | 5.180 | 3,500 |
| 2022-08-26 | 5.000 | 5.000 | 4.950 | 4.950 | 4.950 | 10,000 |
| 2022-08-25 | 4.900 | 5.000 | 4.900 | 4.900 | 4.900 | 2,000 |
| 2022-08-24 | 5.100 | 5.100 | 5.000 | 5.020 | 5.020 | 6,000 |
| 2022-08-22 | 4.950 | 5.200 | 4.910 | 5.200 | 5.200 | 2,500 |
| 2022-08-19 | 5.310 | 5.310 | 5.100 | 5.190 | 5.190 | 44,000 |
| 2022-08-18 | 5.590 | 5.590 | 5.420 | 5.520 | 5.520 | 19,000 |
| 2022-08-17 | 5.550 | 5.590 | 5.410 | 5.530 | 5.530 | 28,000 |
| 2022-08-16 | 5.690 | 5.740 | 5.550 | 5.630 | 5.630 | 37,500 |
| 2022-08-15 | 5.500 | 5.650 | 5.500 | 5.500 | 5.500 | 14,500 |
| 2022-08-12 | 4.910 | 5.590 | 4.910 | 5.500 | 5.500 | 103,500 |
| 2022-08-11 | 5.000 | 5.050 | 4.970 | 4.990 | 4.990 | 10,000 |
| 2022-08-10 | 4.950 | 5.150 | 4.950 | 4.970 | 4.970 | 22,000 |
| 2022-08-05 | 5.010 | 5.030 | 5.000 | 5.000 | 5.000 | 61,000 |
| 2022-08-04 | 5.110 | 5.250 | 5.100 | 5.140 | 5.140 | 19,000 |
| 2022-08-03 | 5.100 | 5.440 | 5.100 | 5.340 | 5.340 | 52,000 |
| 2022-08-02 | 4.510 | 5.460 | 4.510 | 5.120 | 5.120 | 48,000 |
| 2022-08-01 | 5.350 | 5.350 | 4.780 | 4.800 | 4.800 | 28,000 |
| 2022-07-29 | 5.000 | 5.060 | 5.000 | 5.060 | 5.060 | 3,000 |
| 2022-07-28 | 5.100 | 5.190 | 5.000 | 5.090 | 5.090 | 25,500 |
| 2022-07-26 | 5.060 | 5.290 | 5.000 | 5.020 | 5.020 | 30,500 |
| 2022-07-25 | 5.000 | 5.400 | 5.000 | 5.280 | 5.280 | 15,500 |
| 2022-07-22 | 5.010 | 5.390 | 4.750 | 4.970 | 4.970 | 35,500 |
| 2022-07-21 | 5.400 | 5.490 | 5.010 | 5.110 | 5.110 | 32,000 |
| 2022-07-20 | 5.350 | 5.600 | 5.300 | 5.300 | 5.300 | 93,000 |
| 2022-07-19 | 5.900 | 5.900 | 5.400 | 5.430 | 5.430 | 53,000 |
| 2022-07-18 | 5.530 | 6.000 | 5.500 | 5.580 | 5.580 | 111,500 |
| 2022-07-15 | 5.550 | 6.950 | 5.550 | 6.130 | 6.130 | 1,341,000 |
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.