S.G. Power Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	40.500	44.020	40.500	44.020	44.020	1,641,842
2026-04-22	36.370	40.020	36.370	40.020	40.020	4,196,362
2026-04-21	35.990	36.380	35.000	36.380	36.380	1,048,000
2026-04-20	30.060	33.070	30.060	33.070	33.070	6,211,810
2026-04-17	30.770	30.770	28.500	30.060	30.060	1,877,592
2026-04-16	30.350	32.300	29.000	29.860	29.860	3,652,550
2026-04-15	31.300	32.220	29.150	30.300	30.300	2,756,973
2026-04-14	29.000	30.970	28.550	30.700	30.700	3,963,234
2026-04-13	28.000	30.970	27.520	28.150	28.150	4,944,706
2026-04-10	29.730	29.730	29.730	29.730	29.730	436,679
2026-04-09	27.030	27.030	25.010	27.030	27.030	1,946,895
2026-04-08	24.570	24.570	24.570	24.570	24.570	398,417
2026-04-07	20.520	22.860	20.010	22.340	22.340	961,664
2026-04-06	20.000	22.120	19.810	20.790	20.790	797,035
2026-04-03	21.000	22.300	19.500	20.300	20.300	1,037,205
2026-04-02	19.100	22.100	18.080	21.230	21.230	1,846,347
2026-04-01	19.490	20.830	19.300	20.090	20.090	1,565,152
2026-03-31	18.600	19.070	17.500	19.070	19.070	1,286,389
2026-03-30	16.800	17.340	15.340	17.340	17.340	1,172,041
2026-03-27	15.000	15.760	14.000	15.760	15.760	1,093,669
2026-03-26	14.800	14.800	14.110	14.330	14.330	83,640
2026-03-25	14.900	15.190	14.500	14.650	14.650	239,647
2026-03-24	15.000	15.500	13.660	14.690	14.690	193,202
2026-03-19	15.000	15.000	14.010	14.530	14.530	32,117
2026-03-18	14.330	15.250	14.250	14.880	14.880	106,415
2026-03-17	14.490	15.140	14.100	14.280	14.280	44,735
2026-03-16	14.420	14.900	13.800	14.060	14.060	173,930
2026-03-13	15.670	15.670	14.250	14.420	14.420	116,791
2026-03-12	14.610	16.400	14.610	15.440	15.440	169,880
2026-03-11	14.860	16.010	14.600	15.480	15.480	775,264
2026-03-10	13.510	14.550	13.510	14.550	14.550	243,817
2026-03-09	14.510	14.510	13.230	13.230	13.230	119,724
2026-03-06	15.890	16.100	14.170	14.700	14.700	232,272
2026-03-05	14.590	15.170	13.900	15.140	15.140	918,329
2026-03-04	13.790	14.600	12.500	13.790	13.790	527,113
2026-03-03	13.260	15.450	13.250	13.760	13.760	270,473
2026-03-02	14.610	15.000	14.570	14.570	14.570	131,113
2026-02-27	16.300	17.100	15.850	16.190	16.190	364,258
2026-02-26	17.000	18.400	15.740	17.540	17.540	1,234,830
2026-02-25	19.000	19.000	17.490	17.490	17.490	555,371
2026-02-24	21.490	21.980	19.430	19.430	19.430	895,894
2026-02-23	23.210	23.990	21.550	21.590	21.590	258,038
2026-02-20	25.150	25.150	22.130	23.940	23.940	221,227
2026-02-19	26.470	26.470	24.500	24.590	24.590	116,520
2026-02-18	26.000	26.100	25.000	25.900	25.900	454,281
2026-02-17	25.990	26.000	24.000	25.590	25.590	630,769
2026-02-16	25.500	26.430	24.860	25.600	25.600	679,436
2026-02-13	26.300	26.300	25.000	25.330	25.330	206,516
2026-02-12	26.000	26.000	24.910	25.240	25.240	458,885
2026-02-11	25.500	26.960	24.800	25.560	25.560	803,000
2026-02-10	26.490	26.770	24.800	24.890	24.890	641,923
2026-02-09	26.990	27.200	26.000	26.190	26.190	332,720
2026-02-06	28.500	28.500	26.250	26.610	26.610	1,165,230
2026-02-04	29.470	30.440	28.050	28.410	28.410	2,883,097
2026-02-03	27.000	29.070	26.110	29.070	29.070	2,453,004
2026-02-02	26.000	27.100	25.500	26.430	26.430	393,273
2026-01-30	26.500	26.500	25.300	25.560	25.560	339,729
2026-01-29	27.150	28.240	25.140	25.430	25.430	1,217,684
2026-01-28	31.000	31.000	27.300	27.930	27.930	3,135,453
2026-01-27	27.990	30.210	27.000	30.210	30.210	4,015,300

← NewerPage 3 of 19 · 1,123 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.