S.G. Power Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	28.470	28.870	27.030	27.460	27.460	275,970
2026-01-23	28.000	29.600	27.260	27.910	27.910	2,162,054
2026-01-22	27.940	28.400	26.110	27.870	27.870	299,289
2026-01-21	28.950	28.950	27.000	27.150	27.150	365,342
2026-01-20	27.550	29.520	25.900	27.950	27.950	1,408,530
2026-01-19	27.780	27.930	26.660	27.070	27.070	1,054,627
2026-01-16	24.240	25.970	24.240	25.970	25.970	1,297,460
2026-01-15	26.000	26.930	23.500	23.610	23.610	1,318,422
2026-01-14	28.990	29.000	25.680	25.930	25.930	1,752,701
2026-01-13	29.890	29.890	28.100	28.530	28.530	653,103
2026-01-12	30.500	31.000	28.780	29.120	29.120	1,558,679
2026-01-09	32.490	32.490	29.900	30.390	30.390	928,752
2026-01-08	32.600	34.300	30.760	31.530	31.530	3,853,449
2026-01-07	29.980	32.400	29.200	31.380	31.380	2,011,272
2026-01-06	29.480	31.100	27.660	29.470	29.470	2,623,834
2026-01-05	31.250	31.310	29.500	29.850	29.850	952,266
2026-01-02	30.500	32.500	29.110	31.090	31.090	2,599,134
2026-01-01	33.040	33.800	29.740	30.040	30.040	1,578,961
2025-12-31	32.150	35.000	32.150	33.040	33.040	2,134,665
2025-12-30	27.150	31.890	26.900	31.890	31.890	2,437,356
2025-12-29	30.520	31.500	28.990	28.990	28.990	1,210,152
2025-12-26	36.000	37.900	32.210	32.210	32.210	2,040,481
2025-12-24	33.900	36.980	32.750	35.790	35.790	1,321,738
2025-12-23	37.540	40.000	33.830	34.090	34.090	4,253,435
2025-12-22	34.950	37.540	32.500	37.540	37.540	2,173,714
2025-12-19	35.470	37.500	32.500	34.130	34.130	4,971,205
2025-12-18	32.010	34.090	31.550	34.090	34.090	4,889,339
2025-12-17	26.670	32.230	26.670	30.990	30.990	5,726,123
2025-12-16	30.550	34.200	29.630	29.630	29.630	2,901,974
2025-12-15	36.500	39.000	32.920	32.920	32.920	3,870,918
2025-12-12	33.300	36.580	33.300	36.580	36.580	2,351,837
2025-12-11	31.330	33.250	27.600	33.250	33.250	3,834,895
2025-12-10	30.230	30.230	30.230	30.230	30.230	243,517
2025-12-09	27.480	27.480	27.480	27.480	27.480	549,464
2025-12-08	22.710	24.980	21.520	24.980	24.980	3,607,218
2025-12-05	23.000	24.000	20.560	22.710	22.710	4,018,763
2025-12-04	20.890	22.590	18.700	22.590	22.590	3,304,710
2025-12-03	20.540	20.540	20.540	20.540	20.540	812,779
2025-12-02	17.260	18.670	17.260	18.670	18.670	1,945,570
2025-12-01	17.000	17.900	15.920	16.970	16.970	1,839,900
2025-11-28	18.510	19.950	17.690	17.690	17.690	1,923,016
2025-11-27	22.220	23.600	19.660	19.660	19.660	1,707,435
2025-11-26	21.880	21.880	20.220	21.840	21.840	2,364,578
2025-11-25	17.800	19.890	17.130	19.890	19.890	1,916,888
2025-11-24	18.980	20.000	16.750	18.080	18.080	2,268,688
2025-11-21	17.600	18.490	16.650	18.490	18.490	3,113,502
2025-11-20	16.190	16.810	15.700	16.810	16.810	635,292
2025-11-19	14.010	15.280	14.010	15.280	15.280	1,454,322
2025-11-18	12.650	13.890	12.010	13.890	13.890	2,145,950
2025-11-17	12.800	13.350	12.500	12.630	12.630	153,335
2025-11-14	13.000	13.400	12.750	12.900	12.900	43,830
2025-11-13	13.200	13.950	12.750	13.050	13.050	1,528,960
2025-11-12	12.500	13.300	12.490	12.860	12.860	1,412,896
2025-11-11	12.600	12.740	12.250	12.300	12.300	127,069
2025-11-10	12.000	13.300	11.810	12.360	12.360	343,694
2025-11-07	11.740	12.700	11.070	12.210	12.210	201,537
2025-11-06	11.510	12.400	11.510	11.820	11.820	86,765
2025-11-05	11.410	12.400	11.410	12.000	12.000	146,450
2025-11-04	12.430	12.600	12.000	12.020	12.020	153,525
2025-11-03	13.500	13.500	12.300	12.410	12.410	119,184

← NewerPage 4 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.