S.G. Power Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 4.700 | 4.700 | 4.510 | 4.560 | 4.560 | 2,500 |
| 2022-03-22 | 4.800 | 4.800 | 4.490 | 4.800 | 4.800 | 7,000 |
| 2022-03-21 | 4.050 | 4.490 | 4.050 | 4.490 | 4.490 | 2,000 |
| 2022-03-18 | 4.750 | 4.800 | 4.500 | 4.500 | 4.500 | 4,500 |
| 2022-03-17 | 4.850 | 4.850 | 4.610 | 4.620 | 4.620 | 9,500 |
| 2022-03-16 | 4.800 | 4.800 | 4.660 | 4.750 | 4.750 | 13,000 |
| 2022-03-15 | 5.400 | 5.480 | 4.600 | 4.800 | 4.800 | 20,500 |
| 2022-03-14 | 5.070 | 5.070 | 4.700 | 4.700 | 4.700 | 7,000 |
| 2022-03-11 | 4.600 | 5.000 | 4.600 | 4.900 | 4.900 | 10,500 |
| 2022-03-10 | 5.100 | 5.190 | 5.100 | 5.140 | 5.140 | 3,500 |
| 2022-03-09 | 5.400 | 5.400 | 5.250 | 5.250 | 5.250 | 1,000 |
| 2022-03-08 | 4.600 | 5.100 | 4.540 | 4.660 | 4.660 | 4,000 |
| 2022-03-07 | 4.700 | 4.880 | 4.700 | 4.820 | 4.820 | 29,000 |
| 2022-03-04 | 5.020 | 5.020 | 5.000 | 5.000 | 5.000 | 1,500 |
| 2022-03-03 | 5.100 | 5.330 | 4.800 | 4.980 | 4.980 | 8,000 |
| 2022-03-02 | 5.030 | 5.210 | 5.030 | 5.200 | 5.200 | 12,000 |
| 2022-03-01 | 5.280 | 5.440 | 5.110 | 5.310 | 5.310 | 6,000 |
| 2022-02-28 | 4.550 | 5.450 | 4.550 | 5.400 | 5.400 | 2,000 |
| 2022-02-25 | 4.420 | 5.450 | 4.420 | 5.270 | 5.270 | 12,000 |
| 2022-02-24 | 4.920 | 5.210 | 4.920 | 5.210 | 5.210 | 5,500 |
| 2022-02-23 | 4.820 | 5.330 | 4.810 | 5.230 | 5.230 | 8,500 |
| 2022-02-22 | 5.300 | 5.550 | 5.010 | 5.550 | 5.550 | 12,500 |
| 2022-02-21 | 5.900 | 5.900 | 5.250 | 5.440 | 5.440 | 4,500 |
| 2022-02-18 | 5.400 | 5.730 | 5.210 | 5.400 | 5.400 | 7,500 |
| 2022-02-17 | 5.520 | 5.590 | 5.350 | 5.400 | 5.400 | 57,000 |
| 2022-02-16 | 5.940 | 5.940 | 5.650 | 5.730 | 5.730 | 13,500 |
| 2022-02-15 | 5.970 | 5.970 | 5.700 | 5.700 | 5.700 | 1,000 |
| 2022-02-14 | 5.770 | 6.290 | 5.650 | 5.780 | 5.780 | 64,000 |
| 2022-02-11 | 6.000 | 6.000 | 5.250 | 5.670 | 5.670 | 20,000 |
| 2022-02-10 | 6.100 | 6.100 | 5.850 | 5.860 | 5.860 | 68,000 |
| 2022-02-09 | 6.190 | 6.190 | 5.830 | 5.990 | 5.990 | 12,500 |
| 2022-02-08 | 5.810 | 6.210 | 5.780 | 5.970 | 5.970 | 12,000 |
| 2022-02-07 | 5.900 | 6.010 | 5.820 | 5.830 | 5.830 | 38,000 |
| 2022-02-04 | 5.800 | 6.250 | 5.800 | 6.070 | 6.070 | 16,000 |
| 2022-02-03 | 6.000 | 6.290 | 5.800 | 5.930 | 5.930 | 23,500 |
| 2022-02-02 | 6.290 | 6.340 | 5.900 | 6.090 | 6.090 | 20,500 |
| 2022-02-01 | 6.620 | 6.620 | 5.900 | 6.020 | 6.020 | 157,000 |
| 2022-01-31 | 5.550 | 6.240 | 5.440 | 6.240 | 6.240 | 430,000 |
| 2022-01-28 | 5.240 | 5.600 | 5.000 | 5.240 | 5.240 | 29,000 |
| 2022-01-27 | 4.900 | 5.700 | 4.900 | 5.590 | 5.590 | 11,000 |
| 2022-01-26 | 5.700 | 5.700 | 5.320 | 5.520 | 5.520 | 9,000 |
| 2022-01-25 | 5.390 | 5.550 | 5.250 | 5.270 | 5.270 | 22,000 |
| 2022-01-24 | 5.340 | 5.560 | 5.150 | 5.250 | 5.250 | 83,000 |
| 2022-01-21 | 6.370 | 6.480 | 5.480 | 5.630 | 5.630 | 135,000 |
| 2022-01-20 | 5.300 | 6.480 | 5.260 | 6.000 | 6.000 | 326,000 |
| 2022-01-19 | 7.290 | 8.000 | 6.260 | 6.260 | 6.260 | 786,000 |
| 2022-01-18 | 7.000 | 7.260 | 6.780 | 7.260 | 7.260 | 411,500 |
| 2022-01-17 | 5.800 | 6.260 | 5.260 | 6.260 | 6.260 | 205,000 |
| 2022-01-14 | 4.700 | 5.260 | 4.600 | 5.260 | 5.260 | 373,000 |
| 2022-01-13 | 4.630 | 4.630 | 4.240 | 4.260 | 4.260 | 472,500 |
| 2022-01-12 | 4.800 | 4.900 | 4.500 | 4.750 | 4.750 | 136,500 |
| 2022-01-11 | 4.850 | 4.990 | 4.810 | 4.830 | 4.830 | 6,000 |
| 2022-01-10 | 5.220 | 5.240 | 4.800 | 4.850 | 4.850 | 110,000 |
| 2022-01-07 | 5.480 | 5.480 | 4.500 | 5.000 | 5.000 | 93,500 |
| 2022-01-06 | 5.510 | 5.550 | 5.240 | 5.300 | 5.300 | 48,000 |
| 2022-01-05 | 5.980 | 6.000 | 5.760 | 5.760 | 5.760 | 2,500 |
| 2022-01-04 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 1,500 |
| 2022-01-03 | 6.190 | 6.500 | 6.100 | 6.200 | 6.200 | 63,000 |
| 2021-12-31 | 5.500 | 6.300 | 5.420 | 6.190 | 6.190 | 139,000 |
| 2021-12-30 | 5.400 | 6.290 | 5.360 | 5.730 | 5.730 | 39,500 |
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.