S.G. Power Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	14.170	14.170	12.400	12.950	12.950	882,097
2025-10-30	12.050	12.880	11.310	12.880	12.880	2,499,555
2025-10-29	12.300	12.300	11.500	11.710	11.710	2,199,783
2025-10-28	12.100	12.340	11.900	11.950	11.950	37,268
2025-10-27	12.000	12.690	12.000	12.370	12.370	41,686
2025-10-24	12.440	12.650	12.000	12.040	12.040	40,338
2025-10-23	12.060	12.560	12.000	12.170	12.170	289,975
2025-10-22	12.110	12.540	12.000	12.010	12.010	265,372
2025-10-21	12.120	12.740	12.120	12.160	12.160	107,288
2025-10-20	12.850	12.850	11.850	12.110	12.110	386,299
2025-10-17	12.080	12.810	11.890	11.900	11.900	844,852
2025-10-16	12.470	12.700	11.900	12.010	12.010	124,444
2025-10-15	12.340	12.980	12.030	12.470	12.470	96,353
2025-10-14	12.430	13.010	11.990	12.690	12.690	511,890
2025-10-13	13.750	13.750	11.700	11.830	11.830	592,724
2025-10-10	11.400	12.870	11.400	12.710	12.710	147,353
2025-10-09	12.000	12.000	11.100	11.700	11.700	241,825
2025-10-08	11.410	12.650	11.410	12.020	12.020	152,013
2025-10-07	12.500	12.990	11.900	11.970	11.970	98,191
2025-10-06	13.100	13.600	12.500	12.520	12.520	61,735
2025-10-03	12.810	13.980	12.800	13.210	13.210	142,127
2025-10-02	13.450	13.450	12.750	12.870	12.870	130,615
2025-10-01	13.010	13.700	12.360	13.270	13.270	313,904
2025-09-30	14.000	14.000	13.500	13.710	13.710	157,450
2025-09-29	14.990	14.990	13.250	13.940	13.940	548,604
2025-09-26	15.000	15.840	13.640	14.600	14.600	1,807,296
2025-09-25	14.640	14.640	13.650	14.640	14.640	1,989,155
2025-09-24	13.190	13.310	12.850	13.310	13.310	901,949
2025-09-23	11.950	12.100	11.300	12.100	12.100	682,785
2025-09-22	9.940	11.000	9.900	11.000	11.000	1,221,463
2025-09-19	10.290	10.380	9.520	10.000	10.000	116,480
2025-09-18	10.080	10.400	9.970	10.000	10.000	384,855
2025-09-17	10.040	10.700	9.900	10.070	10.070	364,929
2025-09-16	10.500	10.700	10.010	10.320	10.320	114,292
2025-09-15	10.350	10.900	9.900	10.450	10.450	55,363
2025-09-12	10.510	11.380	9.950	10.100	10.100	312,946
2025-09-11	11.240	11.300	10.010	10.510	10.510	215,902
2025-09-10	12.000	12.000	10.710	10.910	10.910	115,868
2025-09-09	12.220	12.220	11.420	11.900	11.900	22,218
2025-09-08	11.900	12.490	11.510	11.790	11.790	8,811
2025-09-05	12.240	12.490	11.510	12.020	12.020	12,801
2025-09-04	12.160	12.160	11.760	12.010	12.010	41,860
2025-09-03	12.500	12.700	12.000	12.160	12.160	110,431
2025-09-02	12.000	13.000	12.000	12.260	12.260	269,747
2025-09-01	11.750	12.960	11.020	12.000	12.000	439,712
2025-08-29	11.510	12.740	11.510	11.780	11.780	65,773
2025-08-28	12.020	12.090	11.800	12.000	12.000	26,901
2025-08-27	12.230	13.000	12.000	12.250	12.250	75,463
2025-08-26	12.020	12.890	12.000	12.500	12.500	112,936
2025-08-25	12.990	12.990	12.000	12.390	12.390	163,949
2025-08-22	12.690	13.830	11.440	12.950	12.950	1,103,795
2025-08-21	14.500	14.500	12.100	12.570	12.570	1,081,638
2025-08-20	13.180	13.180	11.000	13.180	13.180	1,618,539
2025-08-19	11.980	11.980	11.980	11.980	11.980	203,656
2025-08-18	10.890	10.890	10.890	10.890	10.890	218,199
2025-08-15	9.890	9.890	9.890	9.890	9.890	220,621
2025-08-13	7.610	8.890	7.610	8.890	8.890	867,568
2025-08-12	7.500	8.100	7.270	7.890	7.890	195,830
2025-08-11	7.520	7.980	7.200	7.430	7.430	56,496
2025-08-08	7.730	8.000	7.400	7.520	7.520	51,963

← NewerPage 5 of 19 · 1,125 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.