S.G. Power Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 8.390 | 8.390 | 8.170 | 8.170 | 8.170 | 107 |
| 2024-11-07 | 8.440 | 8.440 | 7.250 | 8.170 | 8.170 | 3,441 |
| 2024-11-06 | 7.990 | 8.600 | 7.300 | 8.150 | 8.150 | 5,771 |
| 2024-11-05 | 7.500 | 8.000 | 7.500 | 7.640 | 7.640 | 1,272 |
| 2024-11-04 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 50 |
| 2024-11-01 | 7.900 | 7.900 | 7.310 | 7.600 | 7.600 | 2,405 |
| 2024-10-30 | 8.250 | 8.490 | 8.000 | 8.000 | 8.000 | 5,202 |
| 2024-10-29 | 8.960 | 8.960 | 8.000 | 8.100 | 8.100 | 25,124 |
| 2024-10-28 | 8.710 | 8.900 | 8.700 | 8.710 | 8.710 | 3,232 |
| 2024-10-25 | 8.760 | 9.020 | 8.750 | 8.910 | 8.910 | 9,214 |
| 2024-10-24 | 9.000 | 9.700 | 8.410 | 8.710 | 8.710 | 6,136 |
| 2024-10-23 | 8.810 | 9.000 | 8.800 | 8.900 | 8.900 | 37,157 |
| 2024-10-22 | 9.350 | 10.430 | 8.510 | 8.730 | 8.730 | 22,187 |
| 2024-10-21 | 8.600 | 9.490 | 8.210 | 9.450 | 9.450 | 33,996 |
| 2024-10-18 | 8.990 | 8.990 | 8.500 | 8.500 | 8.500 | 21 |
| 2024-10-17 | 9.230 | 9.230 | 8.500 | 8.500 | 8.500 | 12,608 |
| 2024-10-16 | 9.030 | 9.700 | 8.700 | 8.900 | 8.900 | 10,262 |
| 2024-10-15 | 8.800 | 8.950 | 8.550 | 8.700 | 8.700 | 12,806 |
| 2024-10-14 | 8.200 | 9.090 | 8.100 | 8.390 | 8.390 | 7,651 |
| 2024-10-11 | 8.750 | 9.100 | 8.750 | 9.100 | 9.100 | 100 |
| 2024-10-10 | 9.540 | 9.540 | 8.500 | 9.100 | 9.100 | 6,732 |
| 2024-10-09 | 9.200 | 9.200 | 8.410 | 8.900 | 8.900 | 5,415 |
| 2024-10-08 | 8.600 | 9.050 | 8.110 | 8.250 | 8.250 | 12,202 |
| 2024-10-07 | 9.000 | 10.570 | 8.580 | 8.880 | 8.880 | 77,068 |
| 2024-10-04 | 9.010 | 9.650 | 8.450 | 9.570 | 9.570 | 6,493 |
| 2024-10-03 | 9.750 | 9.800 | 9.210 | 9.210 | 9.210 | 12,125 |
| 2024-10-02 | 9.250 | 10.020 | 9.250 | 9.560 | 9.560 | 35,868 |
| 2024-10-01 | 9.390 | 9.400 | 8.500 | 9.020 | 9.020 | 17,038 |
| 2024-09-30 | 9.120 | 9.120 | 8.170 | 8.860 | 8.860 | 3,656 |
| 2024-09-27 | 9.250 | 9.250 | 8.550 | 8.690 | 8.690 | 4,231 |
| 2024-09-26 | 9.660 | 9.980 | 9.310 | 9.480 | 9.480 | 18,719 |
| 2024-09-25 | 8.650 | 9.660 | 8.110 | 9.660 | 9.660 | 143,822 |
| 2024-09-24 | 8.850 | 8.850 | 8.170 | 8.660 | 8.660 | 106 |
| 2024-09-23 | 8.510 | 9.320 | 8.500 | 8.660 | 8.660 | 16,650 |
| 2024-09-20 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 400 |
| 2024-09-19 | 9.000 | 9.300 | 8.880 | 9.000 | 9.000 | 5,124 |
| 2024-09-18 | 9.700 | 9.700 | 8.800 | 9.000 | 9.000 | 10,072 |
| 2024-09-16 | 10.140 | 10.140 | 8.550 | 9.010 | 9.010 | 8,010 |
| 2024-09-13 | 9.900 | 10.390 | 9.300 | 9.470 | 9.470 | 39,291 |
| 2024-09-12 | 9.610 | 10.650 | 9.610 | 9.860 | 9.860 | 25,683 |
| 2024-09-11 | 10.690 | 10.690 | 10.250 | 10.270 | 10.270 | 14,050 |
| 2024-09-10 | 10.780 | 10.800 | 10.100 | 10.250 | 10.250 | 12,673 |
| 2024-09-09 | 10.230 | 10.950 | 10.110 | 10.650 | 10.650 | 4,051 |
| 2024-09-06 | 10.750 | 11.260 | 10.030 | 10.680 | 10.680 | 40,725 |
| 2024-09-05 | 11.000 | 11.200 | 10.600 | 10.720 | 10.720 | 29,141 |
| 2024-09-04 | 11.440 | 11.440 | 10.560 | 11.360 | 11.360 | 44,046 |
| 2024-09-03 | 11.890 | 11.890 | 10.200 | 11.230 | 11.230 | 10,180 |
| 2024-09-02 | 10.800 | 11.010 | 10.600 | 10.900 | 10.900 | 9,050 |
| 2024-08-30 | 11.980 | 12.450 | 10.670 | 10.760 | 10.760 | 72,660 |
| 2024-08-29 | 11.800 | 11.870 | 10.450 | 11.850 | 11.850 | 15,546 |
| 2024-08-28 | 12.000 | 12.000 | 11.040 | 11.390 | 11.390 | 20,567 |
| 2024-08-27 | 12.990 | 12.990 | 11.570 | 11.640 | 11.640 | 12,003 |
| 2024-08-26 | 11.650 | 12.700 | 11.500 | 12.500 | 12.500 | 69,734 |
| 2024-08-23 | 10.320 | 11.670 | 9.550 | 11.550 | 11.550 | 374,807 |
| 2024-08-22 | 11.490 | 11.490 | 10.200 | 10.610 | 10.610 | 28,488 |
| 2024-08-21 | 11.750 | 11.750 | 10.500 | 10.560 | 10.560 | 17,487 |
| 2024-08-20 | 12.000 | 12.000 | 10.800 | 10.940 | 10.940 | 45,005 |
| 2024-08-19 | 11.840 | 12.090 | 11.100 | 11.990 | 11.990 | 34,953 |
| 2024-08-16 | 11.990 | 11.990 | 10.450 | 11.000 | 11.000 | 6,281 |
| 2024-08-15 | 12.100 | 12.100 | 10.220 | 11.500 | 11.500 | 19,631 |
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.