S.G. Power Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 8.030 | 8.480 | 8.030 | 8.440 | 8.440 | 1,930 |
| 2025-01-31 | 8.890 | 8.890 | 8.210 | 8.490 | 8.490 | 3,266 |
| 2025-01-30 | 8.750 | 8.750 | 7.950 | 8.410 | 8.410 | 15,881 |
| 2025-01-29 | 8.810 | 9.000 | 8.800 | 8.880 | 8.880 | 800 |
| 2025-01-28 | 8.760 | 9.110 | 8.760 | 9.110 | 9.110 | 89 |
| 2025-01-27 | 9.270 | 9.270 | 9.100 | 9.110 | 9.110 | 1,284 |
| 2025-01-24 | 9.440 | 9.900 | 8.850 | 9.080 | 9.080 | 13,503 |
| 2025-01-23 | 9.500 | 9.500 | 9.010 | 9.240 | 9.240 | 5,610 |
| 2025-01-22 | 9.030 | 9.470 | 9.000 | 9.350 | 9.350 | 13,710 |
| 2025-01-21 | 9.340 | 9.500 | 8.950 | 9.010 | 9.010 | 14,800 |
| 2025-01-20 | 9.500 | 10.250 | 9.150 | 9.810 | 9.810 | 67,324 |
| 2025-01-17 | 8.500 | 9.510 | 8.500 | 9.450 | 9.450 | 118,732 |
| 2025-01-16 | 8.510 | 8.590 | 8.000 | 8.510 | 8.510 | 17,953 |
| 2025-01-15 | 8.980 | 9.050 | 8.900 | 8.980 | 8.980 | 3,023 |
| 2025-01-14 | 9.010 | 9.010 | 8.830 | 8.900 | 8.900 | 2,634 |
| 2025-01-13 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1,146 |
| 2025-01-10 | 9.100 | 9.100 | 8.470 | 8.510 | 8.510 | 20,002 |
| 2025-01-09 | 8.930 | 9.500 | 8.930 | 9.470 | 9.470 | 13,371 |
| 2025-01-08 | 8.100 | 9.480 | 8.100 | 8.920 | 8.920 | 6,522 |
| 2025-01-07 | 9.000 | 9.000 | 8.500 | 8.990 | 8.990 | 3,352 |
| 2025-01-06 | 9.350 | 9.350 | 8.750 | 8.910 | 8.910 | 11,572 |
| 2025-01-03 | 9.550 | 9.610 | 9.210 | 9.370 | 9.370 | 7,964 |
| 2025-01-02 | 9.870 | 10.000 | 9.740 | 9.740 | 9.740 | 641 |
| 2025-01-01 | 9.610 | 10.200 | 9.610 | 9.710 | 9.710 | 2,908 |
| 2024-12-31 | 9.330 | 9.940 | 9.320 | 9.940 | 9.940 | 3,408 |
| 2024-12-30 | 9.230 | 10.250 | 9.210 | 9.670 | 9.670 | 14,805 |
| 2024-12-27 | 9.990 | 9.990 | 9.320 | 9.520 | 9.520 | 8,102 |
| 2024-12-26 | 10.580 | 10.580 | 9.990 | 10.020 | 10.020 | 4,441 |
| 2024-12-24 | 11.000 | 11.160 | 10.580 | 10.580 | 10.580 | 46,267 |
| 2024-12-23 | 12.250 | 12.250 | 10.160 | 11.760 | 11.760 | 120,551 |
| 2024-12-20 | 10.990 | 11.190 | 10.200 | 11.190 | 11.190 | 245,741 |
| 2024-12-19 | 10.140 | 10.170 | 10.110 | 10.170 | 10.170 | 157,167 |
| 2024-12-18 | 8.240 | 9.170 | 8.000 | 9.170 | 9.170 | 182,754 |
| 2024-12-17 | 8.110 | 8.200 | 8.110 | 8.170 | 8.170 | 6,730 |
| 2024-12-16 | 8.640 | 8.640 | 7.950 | 8.230 | 8.230 | 5,626 |
| 2024-12-13 | 8.530 | 8.530 | 8.000 | 8.080 | 8.080 | 11,700 |
| 2024-12-12 | 8.160 | 8.490 | 8.160 | 8.240 | 8.240 | 4,504 |
| 2024-12-11 | 8.130 | 8.500 | 8.130 | 8.310 | 8.310 | 20,269 |
| 2024-12-10 | 8.160 | 8.940 | 8.100 | 8.500 | 8.500 | 53,047 |
| 2024-12-09 | 8.160 | 9.300 | 8.160 | 8.420 | 8.420 | 72,131 |
| 2024-12-06 | 9.200 | 9.200 | 8.700 | 8.900 | 8.900 | 3,138 |
| 2024-12-05 | 7.750 | 9.490 | 7.750 | 9.390 | 9.390 | 17,891 |
| 2024-12-04 | 8.700 | 8.800 | 8.700 | 8.700 | 8.700 | 502 |
| 2024-12-03 | 9.250 | 9.250 | 8.500 | 8.750 | 8.750 | 9,931 |
| 2024-12-02 | 8.700 | 9.150 | 8.500 | 8.940 | 8.940 | 16,174 |
| 2024-11-29 | 8.320 | 8.450 | 8.310 | 8.400 | 8.400 | 7,550 |
| 2024-11-28 | 8.220 | 8.700 | 8.210 | 8.330 | 8.330 | 3,275 |
| 2024-11-27 | 8.490 | 8.500 | 8.490 | 8.500 | 8.500 | 300 |
| 2024-11-26 | 8.250 | 8.500 | 8.250 | 8.500 | 8.500 | 138 |
| 2024-11-25 | 8.510 | 8.560 | 8.010 | 8.500 | 8.500 | 21,278 |
| 2024-11-22 | 8.500 | 9.400 | 8.300 | 8.890 | 8.890 | 7,557 |
| 2024-11-21 | 8.110 | 9.660 | 8.110 | 9.200 | 9.200 | 11,609 |
| 2024-11-20 | 7.990 | 8.710 | 7.990 | 8.660 | 8.660 | 52,379 |
| 2024-11-19 | 8.190 | 8.190 | 7.720 | 7.720 | 7.720 | 141 |
| 2024-11-18 | 7.710 | 7.900 | 7.650 | 7.720 | 7.720 | 614 |
| 2024-11-15 | 8.190 | 8.190 | 7.850 | 7.890 | 7.890 | 11,910 |
| 2024-11-14 | 7.980 | 8.200 | 7.850 | 8.000 | 8.000 | 38,223 |
| 2024-11-13 | 8.100 | 9.000 | 7.700 | 7.800 | 7.800 | 36,828 |
| 2024-11-12 | 7.800 | 8.000 | 7.440 | 8.000 | 8.000 | 109 |
| 2024-11-11 | 7.340 | 8.000 | 7.340 | 8.000 | 8.000 | 4,097 |
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.