S.G. Power Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 5.400 | 5.900 | 5.400 | 5.650 | 5.650 | 18,000 |
| 2021-12-28 | 5.350 | 6.350 | 5.300 | 5.660 | 5.660 | 288,500 |
| 2021-12-27 | 5.000 | 5.500 | 5.000 | 5.390 | 5.390 | 22,500 |
| 2021-12-24 | 5.000 | 5.050 | 5.000 | 5.000 | 5.000 | 1,500 |
| 2021-12-23 | 4.830 | 5.470 | 4.810 | 5.050 | 5.050 | 35,000 |
| 2021-12-22 | 4.870 | 4.870 | 4.830 | 4.830 | 4.830 | 5,500 |
| 2021-12-21 | 5.010 | 5.010 | 4.870 | 4.890 | 4.890 | 9,500 |
| 2021-12-20 | 5.100 | 5.200 | 4.940 | 5.200 | 5.200 | 43,500 |
| 2021-12-17 | 5.060 | 5.060 | 4.800 | 4.830 | 4.830 | 36,500 |
| 2021-12-16 | 5.720 | 5.720 | 5.010 | 5.050 | 5.050 | 58,500 |
| 2021-12-15 | 6.010 | 6.300 | 5.700 | 6.010 | 6.010 | 221,500 |
| 2021-12-14 | 5.710 | 6.390 | 5.620 | 5.920 | 5.920 | 145,000 |
| 2021-12-13 | 4.800 | 5.630 | 4.800 | 5.630 | 5.630 | 190,500 |
| 2021-12-10 | 5.280 | 5.280 | 4.600 | 4.630 | 4.630 | 6,500 |
| 2021-12-09 | 5.510 | 5.510 | 4.950 | 5.000 | 5.000 | 98,000 |
| 2021-12-08 | 5.900 | 5.990 | 5.250 | 5.930 | 5.930 | 116,000 |
| 2021-12-07 | 6.980 | 7.400 | 5.710 | 5.930 | 5.930 | 572,000 |
| 2021-12-06 | 6.480 | 6.980 | 5.500 | 6.710 | 6.710 | 227,000 |
| 2021-12-03 | 5.200 | 6.040 | 5.150 | 6.040 | 6.040 | 228,000 |
| 2021-12-02 | 4.500 | 5.040 | 4.300 | 5.040 | 5.040 | 554,500 |
| 2021-12-01 | 4.110 | 4.110 | 3.110 | 4.110 | 4.110 | 264,500 |
| 2021-11-30 | 3.500 | 3.500 | 3.040 | 3.110 | 3.110 | 17,500 |
| 2021-11-29 | 3.980 | 3.980 | 3.500 | 3.500 | 3.500 | 1,000 |
| 2021-11-26 | 3.500 | 3.500 | 3.300 | 3.500 | 3.500 | 3,000 |
| 2021-11-24 | 3.550 | 3.600 | 3.100 | 3.400 | 3.400 | 7,500 |
| 2021-11-23 | 3.690 | 4.340 | 3.600 | 3.900 | 3.900 | 6,000 |
| 2021-11-19 | 3.690 | 3.690 | 3.490 | 3.490 | 3.490 | 1,000 |
| 2021-11-18 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 500 |
| 2021-11-17 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 500 |
| 2021-11-15 | 3.830 | 3.830 | 3.450 | 3.470 | 3.470 | 6,500 |
| 2021-11-12 | 3.500 | 3.800 | 3.460 | 3.800 | 3.800 | 4,500 |
| 2021-11-11 | 3.990 | 3.990 | 3.610 | 3.610 | 3.610 | 4,000 |
| 2021-11-09 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 1,000 |
| 2021-11-05 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 3,000 |
| 2021-11-04 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 500 |
| 2021-11-03 | 3.960 | 4.450 | 3.510 | 4.300 | 4.300 | 49,500 |
| 2021-11-02 | 3.940 | 4.000 | 3.940 | 4.000 | 4.000 | 10,000 |
| 2021-11-01 | 3.700 | 3.800 | 3.700 | 3.800 | 3.800 | 8,000 |
| 2021-10-29 | 3.510 | 3.800 | 3.500 | 3.600 | 3.600 | 10,500 |
| 2021-10-28 | 3.740 | 3.750 | 3.740 | 3.750 | 3.750 | 7,500 |
| 2021-10-26 | 3.550 | 3.550 | 3.450 | 3.450 | 3.450 | 4,500 |
| 2021-10-25 | 3.900 | 3.900 | 3.870 | 3.880 | 3.880 | 4,000 |
| 2021-10-22 | 3.510 | 3.800 | 3.510 | 3.800 | 3.800 | 1,000 |
| 2021-10-21 | 4.000 | 4.000 | 3.510 | 3.560 | 3.560 | 13,500 |
← NewerPage 19 of 19 · 1,124 trading days
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.