S.G. Power Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 7.730 | 8.000 | 7.400 | 7.520 | 7.520 | 51,963 |
| 2025-08-07 | 8.240 | 8.490 | 7.490 | 7.830 | 7.830 | 54,153 |
| 2025-08-06 | 8.340 | 8.600 | 7.850 | 7.960 | 7.960 | 92,546 |
| 2025-08-05 | 8.000 | 8.290 | 7.870 | 8.170 | 8.170 | 134,373 |
| 2025-08-04 | 7.670 | 8.140 | 7.670 | 7.940 | 7.940 | 10,267 |
| 2025-08-01 | 8.000 | 8.470 | 7.700 | 7.840 | 7.840 | 45,907 |
| 2025-07-31 | 8.140 | 8.140 | 7.730 | 7.780 | 7.780 | 37,138 |
| 2025-07-30 | 7.970 | 7.970 | 7.700 | 7.840 | 7.840 | 78,615 |
| 2025-07-29 | 8.200 | 8.200 | 7.800 | 7.900 | 7.900 | 56,007 |
| 2025-07-28 | 8.210 | 8.210 | 8.000 | 8.110 | 8.110 | 52,513 |
| 2025-07-25 | 8.040 | 8.300 | 8.040 | 8.220 | 8.220 | 69,198 |
| 2025-07-24 | 8.400 | 8.450 | 7.920 | 8.040 | 8.040 | 119,418 |
| 2025-07-23 | 8.260 | 8.500 | 7.860 | 8.290 | 8.290 | 152,466 |
| 2025-07-22 | 7.950 | 8.910 | 7.800 | 8.250 | 8.250 | 787,295 |
| 2025-07-21 | 8.050 | 8.050 | 7.700 | 7.910 | 7.910 | 86,596 |
| 2025-07-18 | 7.950 | 8.140 | 7.600 | 7.990 | 7.990 | 51,293 |
| 2025-07-17 | 8.130 | 8.130 | 7.760 | 7.850 | 7.850 | 21,415 |
| 2025-07-16 | 8.290 | 8.290 | 7.560 | 7.920 | 7.920 | 34,846 |
| 2025-07-15 | 8.190 | 8.490 | 7.820 | 7.910 | 7.910 | 73,520 |
| 2025-07-14 | 8.010 | 8.880 | 8.010 | 8.170 | 8.170 | 327,342 |
| 2025-07-11 | 7.880 | 8.120 | 7.750 | 7.950 | 7.950 | 78,205 |
| 2025-07-10 | 7.900 | 8.000 | 7.550 | 7.740 | 7.740 | 105,906 |
| 2025-07-09 | 7.880 | 8.000 | 7.650 | 7.710 | 7.710 | 110,779 |
| 2025-07-08 | 7.850 | 7.990 | 7.480 | 7.530 | 7.530 | 460,830 |
| 2025-07-07 | 8.250 | 8.250 | 7.650 | 7.890 | 7.890 | 185,372 |
| 2025-07-04 | 7.800 | 8.300 | 7.800 | 8.010 | 8.010 | 42,945 |
| 2025-07-03 | 7.950 | 8.100 | 7.800 | 7.820 | 7.820 | 20,047 |
| 2025-07-02 | 8.300 | 8.600 | 7.820 | 7.890 | 7.890 | 418,281 |
| 2025-07-01 | 8.550 | 8.990 | 7.810 | 8.010 | 8.010 | 87,346 |
| 2025-06-30 | 9.250 | 9.250 | 8.220 | 8.310 | 8.310 | 235,039 |
| 2025-06-27 | 9.950 | 10.100 | 8.400 | 9.220 | 9.220 | 384,631 |
| 2025-06-26 | 8.370 | 9.170 | 8.370 | 9.170 | 9.170 | 238,145 |
| 2025-06-25 | 7.310 | 8.310 | 7.020 | 8.170 | 8.170 | 239,244 |
| 2025-06-24 | 7.300 | 7.500 | 7.120 | 7.310 | 7.310 | 21,211 |
| 2025-06-23 | 6.900 | 7.370 | 6.900 | 7.280 | 7.280 | 6,010 |
| 2025-06-20 | 7.050 | 7.590 | 7.000 | 7.270 | 7.270 | 51,335 |
| 2025-06-19 | 7.500 | 8.140 | 7.260 | 7.470 | 7.470 | 287,383 |
| 2025-06-18 | 7.740 | 7.790 | 7.120 | 7.240 | 7.240 | 40,756 |
| 2025-06-17 | 7.990 | 7.990 | 7.540 | 7.740 | 7.740 | 15,706 |
| 2025-06-16 | 7.220 | 7.980 | 7.220 | 7.660 | 7.660 | 19,765 |
| 2025-06-13 | 7.900 | 7.990 | 7.360 | 7.730 | 7.730 | 1,959 |
| 2025-06-12 | 8.030 | 8.500 | 7.800 | 7.850 | 7.850 | 515,351 |
| 2025-06-11 | 7.860 | 8.240 | 7.500 | 7.900 | 7.900 | 487,406 |
| 2025-06-10 | 7.800 | 8.420 | 7.600 | 7.990 | 7.990 | 16,719 |
| 2025-06-05 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 10,050 |
| 2025-06-04 | 8.440 | 8.440 | 7.930 | 8.180 | 8.180 | 160 |
| 2025-06-03 | 8.490 | 8.490 | 8.000 | 8.180 | 8.180 | 1,514 |
| 2025-06-02 | 8.590 | 8.590 | 8.000 | 8.000 | 8.000 | 2,464 |
| 2025-05-30 | 8.640 | 8.640 | 8.200 | 8.280 | 8.280 | 527 |
| 2025-05-29 | 8.000 | 8.700 | 8.000 | 8.230 | 8.230 | 463,252 |
| 2025-05-27 | 8.000 | 8.300 | 7.510 | 7.890 | 7.890 | 483,637 |
| 2025-05-26 | 8.440 | 8.440 | 7.600 | 7.800 | 7.800 | 465 |
| 2025-05-23 | 8.090 | 8.240 | 7.350 | 7.800 | 7.800 | 3,104 |
| 2025-05-22 | 7.850 | 7.850 | 7.400 | 7.520 | 7.520 | 16,932 |
| 2025-05-21 | 8.200 | 8.200 | 7.570 | 7.870 | 7.870 | 33,697 |
| 2025-05-20 | 7.660 | 8.300 | 7.360 | 7.680 | 7.680 | 30,431 |
| 2025-05-19 | 8.000 | 8.840 | 7.860 | 8.290 | 8.290 | 6,696 |
| 2025-05-16 | 8.650 | 9.000 | 8.250 | 8.390 | 8.390 | 65,237 |
| 2025-05-15 | 7.650 | 8.710 | 7.650 | 8.650 | 8.650 | 154,391 |
| 2025-05-14 | 7.120 | 7.730 | 7.120 | 7.710 | 7.710 | 1,457,484 |
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.