S.G. Power Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 7.000 | 7.250 | 6.560 | 7.000 | 7.000 | 1,437,303 |
| 2025-05-12 | 7.370 | 7.370 | 6.700 | 7.280 | 7.280 | 5,949 |
| 2025-05-09 | 6.500 | 6.500 | 6.450 | 6.500 | 6.500 | 100 |
| 2025-05-08 | 6.900 | 6.900 | 6.500 | 6.500 | 6.500 | 16,450 |
| 2025-05-06 | 7.190 | 7.190 | 7.000 | 7.000 | 7.000 | 2,010 |
| 2025-05-05 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,292 |
| 2025-05-02 | 7.000 | 7.390 | 7.000 | 7.000 | 7.000 | 4,465 |
| 2025-04-30 | 7.000 | 7.000 | 6.750 | 6.910 | 6.910 | 25,200 |
| 2025-04-29 | 7.030 | 7.030 | 6.990 | 6.990 | 6.990 | 658,550 |
| 2025-04-28 | 7.200 | 7.200 | 6.900 | 6.900 | 6.900 | 642,777 |
| 2025-04-25 | 7.060 | 7.470 | 6.990 | 7.110 | 7.110 | 14,056 |
| 2025-04-24 | 7.110 | 7.300 | 7.000 | 7.200 | 7.200 | 2,849 |
| 2025-04-23 | 7.670 | 7.670 | 7.000 | 7.320 | 7.320 | 16,599 |
| 2025-04-22 | 7.890 | 7.890 | 7.120 | 7.310 | 7.310 | 27,190 |
| 2025-04-21 | 7.500 | 7.570 | 7.080 | 7.490 | 7.490 | 36,169 |
| 2025-04-18 | 7.890 | 7.890 | 7.210 | 7.210 | 7.210 | 1,479 |
| 2025-04-17 | 7.710 | 7.740 | 7.700 | 7.700 | 7.700 | 8,171 |
| 2025-04-16 | 8.190 | 8.190 | 7.850 | 7.850 | 7.850 | 6,501 |
| 2025-04-15 | 8.450 | 8.450 | 8.000 | 8.000 | 8.000 | 1,635 |
| 2025-04-14 | 7.990 | 8.250 | 7.710 | 8.000 | 8.000 | 20,090 |
| 2025-04-11 | 7.760 | 7.990 | 7.760 | 7.850 | 7.850 | 500 |
| 2025-04-10 | 8.060 | 8.060 | 7.600 | 7.710 | 7.710 | 2,300 |
| 2025-04-09 | 7.900 | 7.900 | 7.700 | 7.700 | 7.700 | 2,000 |
| 2025-04-08 | 7.610 | 8.000 | 7.610 | 7.750 | 7.750 | 19,106 |
| 2025-04-07 | 8.000 | 8.000 | 7.560 | 7.590 | 7.590 | 3,636 |
| 2025-04-04 | 8.480 | 9.450 | 8.450 | 8.500 | 8.500 | 23,127 |
| 2025-04-03 | 8.500 | 8.500 | 8.450 | 8.450 | 8.450 | 5,087 |
| 2025-03-26 | 8.400 | 8.400 | 8.000 | 8.110 | 8.110 | 2,787 |
| 2025-03-25 | 8.490 | 8.500 | 8.400 | 8.500 | 8.500 | 115 |
| 2025-03-24 | 8.750 | 8.750 | 8.500 | 8.500 | 8.500 | 1,001 |
| 2025-03-21 | 8.580 | 8.580 | 8.470 | 8.580 | 8.580 | 5,320 |
| 2025-03-20 | 8.500 | 8.900 | 8.130 | 8.580 | 8.580 | 46,377 |
| 2025-03-19 | 8.500 | 8.500 | 8.250 | 8.250 | 8.250 | 5,211 |
| 2025-03-18 | 8.020 | 8.740 | 7.660 | 8.500 | 8.500 | 9,100 |
| 2025-03-17 | 8.110 | 8.110 | 8.000 | 8.000 | 8.000 | 2,500 |
| 2025-03-14 | 8.100 | 8.400 | 8.000 | 8.030 | 8.030 | 2,100 |
| 2025-03-13 | 8.490 | 8.490 | 8.000 | 8.030 | 8.030 | 9,610 |
| 2025-03-12 | 8.290 | 8.820 | 8.200 | 8.200 | 8.200 | 7,982 |
| 2025-03-11 | 8.500 | 8.600 | 8.290 | 8.290 | 8.290 | 7,136 |
| 2025-03-10 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 20 |
| 2025-03-07 | 7.900 | 8.510 | 7.900 | 8.500 | 8.500 | 3,770 |
| 2025-03-06 | 8.330 | 8.980 | 8.330 | 8.500 | 8.500 | 111 |
| 2025-03-05 | 8.550 | 8.550 | 8.500 | 8.500 | 8.500 | 23,839 |
| 2025-03-04 | 8.410 | 8.710 | 8.410 | 8.420 | 8.420 | 6,106 |
| 2025-03-03 | 8.520 | 8.780 | 8.400 | 8.650 | 8.650 | 11,043 |
| 2025-02-28 | 10.500 | 11.110 | 9.090 | 9.140 | 9.140 | 244,021 |
| 2025-02-27 | 8.490 | 10.100 | 8.490 | 10.100 | 10.100 | 932,805 |
| 2025-02-26 | 8.390 | 9.600 | 8.390 | 9.100 | 9.100 | 921,100 |
| 2025-02-25 | 8.500 | 8.600 | 8.500 | 8.600 | 8.600 | 4,390 |
| 2025-02-24 | 8.500 | 8.500 | 8.420 | 8.500 | 8.500 | 5,105 |
| 2025-02-21 | 7.990 | 8.590 | 7.990 | 8.250 | 8.250 | 11,300 |
| 2025-02-20 | 7.850 | 8.320 | 7.850 | 8.020 | 8.020 | 870 |
| 2025-02-19 | 8.490 | 8.490 | 8.090 | 8.150 | 8.150 | 1,355 |
| 2025-02-17 | 8.280 | 8.280 | 8.150 | 8.150 | 8.150 | 1,290 |
| 2025-02-13 | 8.190 | 8.500 | 8.190 | 8.380 | 8.380 | 701 |
| 2025-02-12 | 7.990 | 8.490 | 7.990 | 8.410 | 8.410 | 5,500 |
| 2025-02-11 | 7.850 | 8.000 | 7.650 | 7.850 | 7.850 | 100 |
| 2025-02-07 | 8.000 | 8.000 | 7.450 | 7.850 | 7.850 | 30,637 |
| 2025-02-06 | 8.050 | 8.050 | 8.000 | 8.010 | 8.010 | 700 |
| 2025-02-04 | 8.210 | 8.440 | 8.200 | 8.440 | 8.440 | 330 |
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.