S.G. Power Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 6.700 | 7.270 | 6.700 | 7.270 | 7.270 | 255,500 |
| 2022-07-07 | 5.590 | 6.270 | 4.830 | 6.270 | 6.270 | 565,000 |
| 2022-07-06 | 4.800 | 5.630 | 4.800 | 5.270 | 5.270 | 469,500 |
| 2022-07-05 | 4.510 | 4.700 | 4.510 | 4.630 | 4.630 | 2,000 |
| 2022-06-30 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 1,000 |
| 2022-06-29 | 4.960 | 5.000 | 4.650 | 4.710 | 4.710 | 7,000 |
| 2022-06-28 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 500 |
| 2022-06-27 | 4.530 | 4.770 | 4.530 | 4.720 | 4.720 | 2,500 |
| 2022-06-24 | 4.910 | 4.910 | 4.600 | 4.660 | 4.660 | 29,500 |
| 2022-06-23 | 4.850 | 5.000 | 4.850 | 4.900 | 4.900 | 8,000 |
| 2022-06-22 | 4.410 | 5.200 | 4.410 | 4.950 | 4.950 | 5,000 |
| 2022-06-20 | 4.900 | 5.380 | 4.900 | 5.090 | 5.090 | 2,500 |
| 2022-06-17 | 5.000 | 5.080 | 5.000 | 5.060 | 5.060 | 5,000 |
| 2022-06-16 | 4.800 | 4.980 | 4.750 | 4.910 | 4.910 | 6,000 |
| 2022-06-15 | 4.690 | 5.160 | 4.680 | 4.810 | 4.810 | 8,500 |
| 2022-06-14 | 4.500 | 4.660 | 4.500 | 4.570 | 4.570 | 8,000 |
| 2022-06-13 | 4.560 | 4.980 | 4.560 | 4.920 | 4.920 | 16,000 |
| 2022-06-10 | 4.750 | 4.950 | 4.750 | 4.870 | 4.870 | 3,500 |
| 2022-06-09 | 4.680 | 4.680 | 4.500 | 4.650 | 4.650 | 5,500 |
| 2022-06-08 | 4.770 | 4.980 | 4.210 | 4.680 | 4.680 | 7,000 |
| 2022-06-07 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 1,000 |
| 2022-06-03 | 5.170 | 5.180 | 4.160 | 4.500 | 4.500 | 5,000 |
| 2022-06-02 | 4.700 | 4.750 | 4.700 | 4.700 | 4.700 | 1,500 |
| 2022-05-31 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 500 |
| 2022-05-30 | 4.560 | 4.750 | 4.540 | 4.590 | 4.590 | 9,500 |
| 2022-05-27 | 4.750 | 4.940 | 4.420 | 4.540 | 4.540 | 15,500 |
| 2022-05-25 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 2,000 |
| 2022-05-24 | 4.750 | 4.750 | 4.320 | 4.460 | 4.460 | 5,500 |
| 2022-05-23 | 4.420 | 4.700 | 4.420 | 4.670 | 4.670 | 4,000 |
| 2022-05-20 | 4.750 | 4.940 | 4.750 | 4.940 | 4.940 | 4,000 |
| 2022-05-19 | 4.460 | 4.650 | 4.300 | 4.520 | 4.520 | 18,000 |
| 2022-05-18 | 4.790 | 4.800 | 4.790 | 4.800 | 4.800 | 1,000 |
| 2022-05-17 | 4.330 | 4.800 | 4.300 | 4.800 | 4.800 | 4,000 |
| 2022-05-12 | 4.050 | 4.970 | 4.050 | 4.880 | 4.880 | 2,000 |
| 2022-05-11 | 5.000 | 5.000 | 4.400 | 4.450 | 4.450 | 6,000 |
| 2022-05-10 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 500 |
| 2022-05-09 | 4.560 | 5.200 | 4.560 | 5.200 | 5.200 | 1,500 |
| 2022-05-06 | 5.550 | 5.550 | 4.900 | 4.970 | 4.970 | 3,500 |
| 2022-04-28 | 4.610 | 5.070 | 4.600 | 5.000 | 5.000 | 3,500 |
| 2022-04-27 | 4.780 | 5.070 | 4.550 | 5.070 | 5.070 | 6,500 |
| 2022-04-25 | 4.710 | 5.090 | 4.710 | 5.090 | 5.090 | 5,000 |
| 2022-04-22 | 5.000 | 5.230 | 4.820 | 4.930 | 4.930 | 8,500 |
| 2022-04-20 | 4.520 | 5.240 | 4.520 | 5.100 | 5.100 | 7,500 |
| 2022-04-19 | 5.780 | 5.780 | 4.860 | 5.290 | 5.290 | 3,000 |
| 2022-04-18 | 5.440 | 5.440 | 5.400 | 5.400 | 5.400 | 1,000 |
| 2022-04-15 | 5.880 | 5.880 | 4.840 | 4.970 | 4.970 | 23,500 |
| 2022-04-14 | 4.910 | 5.400 | 4.900 | 5.270 | 5.270 | 8,000 |
| 2022-04-13 | 5.790 | 5.790 | 4.950 | 5.000 | 5.000 | 11,000 |
| 2022-04-12 | 5.200 | 5.490 | 4.860 | 5.100 | 5.100 | 2,000 |
| 2022-04-11 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 500 |
| 2022-04-08 | 5.390 | 5.390 | 5.000 | 5.000 | 5.000 | 2,000 |
| 2022-04-07 | 5.720 | 5.720 | 5.000 | 5.000 | 5.000 | 1,500 |
| 2022-04-06 | 5.010 | 5.530 | 5.010 | 5.010 | 5.010 | 1,000 |
| 2022-04-04 | 4.800 | 5.900 | 4.800 | 5.320 | 5.320 | 15,000 |
| 2022-04-01 | 5.200 | 5.440 | 4.760 | 5.390 | 5.390 | 4,000 |
| 2022-03-31 | 5.640 | 5.640 | 5.450 | 5.450 | 5.450 | 3,000 |
| 2022-03-30 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 3,500 |
| 2022-03-29 | 4.600 | 5.640 | 4.600 | 5.400 | 5.400 | 67,500 |
| 2022-03-25 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 2,000 |
| 2022-03-24 | 4.700 | 4.700 | 4.510 | 4.560 | 4.560 | 2,500 |
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.