S.G. Power Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	60.550	70.840	58.250	70.060	70.060	7,927,478
2026-07-23	64.400	71.440	64.400	64.400	64.400	3,452,573
2026-07-22	75.000	83.000	71.550	71.550	71.550	3,790,693
2026-07-21	85.000	92.440	79.050	79.500	79.500	9,340,060
2026-07-20	87.830	87.830	87.830	87.830	87.830	248,197
2026-07-17	103.00	106.00	97.590	97.590	97.590	529,764
2026-07-16	119.50	119.90	108.43	108.43	108.43	1,402,409
2026-07-15	122.00	125.00	114.70	120.48	120.48	2,767,149
2026-07-14	116.86	120.00	114.00	117.90	117.90	2,629,366
2026-07-13	113.00	122.99	108.51	117.04	117.04	3,880,834
2026-07-10	109.99	115.02	100.00	113.61	113.61	5,207,312
2026-07-09	104.56	104.56	104.56	104.56	104.56	582,104
2026-07-08	95.050	95.050	95.050	95.050	95.050	186,296
2026-07-07	120.00	129.07	105.61	105.61	105.61	2,702,812
2026-07-06	117.34	117.34	117.34	117.34	117.34	1,005,295
2026-07-03	103.98	106.67	98.010	106.67	106.67	4,026,407
2026-07-02	96.970	96.970	96.970	96.970	96.970	1,137,800
2026-07-01	81.000	88.150	81.000	88.150	88.150	4,958,617
2026-06-30	75.940	80.140	67.100	80.140	80.140	6,760,279
2026-06-29	72.850	72.850	71.900	72.850	72.850	827,965
2026-06-24	59.000	66.230	56.250	66.230	66.230	4,070,983
2026-06-23	70.000	73.590	60.210	60.210	60.210	4,983,347
2026-06-22	62.490	66.900	62.000	66.900	66.900	1,382,627
2026-06-19	57.600	60.820	56.520	60.820	60.820	2,232,434
2026-06-18	50.890	55.290	50.890	55.290	55.290	1,979,922
2026-06-17	52.500	52.500	49.810	50.260	50.260	470,735
2026-06-16	52.000	54.600	50.260	51.580	51.580	2,452,199
2026-06-15	53.990	53.990	49.250	50.420	50.420	1,684,717
2026-06-12	55.700	56.200	51.510	52.330	52.330	1,988,979
2026-06-11	53.900	57.000	53.180	54.750	54.750	3,180,535
2026-06-10	54.000	56.990	52.100	54.060	54.060	3,538,392
2026-06-09	55.300	55.300	49.490	53.050	53.050	9,329,462
2026-06-08	46.000	50.270	45.500	50.270	50.270	2,705,242
2026-06-05	47.510	48.500	45.150	45.700	45.700	1,078,553
2026-06-04	46.010	49.000	45.990	47.310	47.310	2,709,988
2026-06-03	45.900	48.770	44.150	46.190	46.190	1,293,322
2026-06-02	49.490	52.490	43.410	46.010	46.010	6,044,309
2026-06-01	48.080	48.080	43.710	48.080	48.080	2,033,029
2026-05-29	43.710	43.710	43.710	43.710	43.710	88,807
2026-05-25	39.700	39.740	37.000	39.740	39.740	2,194,217
2026-05-22	36.130	36.130	36.130	36.130	36.130	694,750
2026-05-21	42.130	48.100	40.140	40.140	40.140	5,077,486
2026-05-20	44.600	44.600	44.600	44.600	44.600	323,538
2026-05-19	50.520	55.810	49.550	49.550	49.550	2,552,900
2026-05-18	56.120	57.900	55.050	55.050	55.050	4,835,225
2026-05-15	64.260	72.870	61.170	61.170	61.170	4,644,080
2026-05-14	75.000	78.000	67.970	67.970	67.970	2,244,593
2026-05-13	75.380	86.800	75.380	75.520	75.520	3,974,546
2026-05-12	83.070	87.100	71.260	83.760	83.760	1,743,171
2026-05-11	75.000	79.180	75.000	79.180	79.180	1,185,351
2026-05-08	65.600	71.980	65.440	71.980	71.980	1,468,179
2026-05-07	65.440	65.440	59.490	65.440	65.440	4,760,902
2026-05-06	59.490	59.490	59.490	59.490	59.490	197,671
2026-05-05	46.010	54.080	44.240	54.080	54.080	4,794,111
2026-05-04	46.110	52.210	44.600	49.160	49.160	5,838,883
2026-04-30	47.460	47.460	47.460	47.460	47.460	81,715
2026-04-29	64.450	64.450	52.730	52.730	52.730	5,714,528
2026-04-28	58.580	58.590	48.560	58.590	58.590	3,316,311
2026-04-27	53.260	53.260	52.000	53.260	53.260	1,490,655
2026-04-24	45.550	48.420	45.550	48.420	48.420	2,048,497

← NewerPage 2 of 5 · 250 trading daysOlder →

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.