S.G. Power Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 23.990 | 24.500 | 23.200 | 23.420 | 23.420 | 6,996,962 |
| 2026-10-19 | 25.000 | 25.000 | 23.650 | 23.800 | 23.800 | 4,232,295 |
| 2026-10-16 | 23.500 | 23.800 | 22.850 | 23.580 | 23.580 | 2,876,016 |
| 2026-10-15 | 23.150 | 24.150 | 22.830 | 23.230 | 23.230 | 5,513,026 |
| 2026-10-14 | 22.500 | 23.250 | 22.300 | 22.950 | 22.950 | 3,345,875 |
| 2026-10-13 | 21.610 | 23.550 | 21.610 | 22.700 | 22.700 | 12,966,145 |
| 2026-10-12 | 21.520 | 22.100 | 21.220 | 21.460 | 21.460 | 1,254,752 |
| 2026-10-09 | 22.250 | 22.880 | 21.750 | 22.090 | 22.090 | 1,667,334 |
| 2026-10-08 | 22.500 | 23.050 | 21.920 | 22.060 | 22.060 | 1,399,912 |
| 2026-10-07 | 22.020 | 23.400 | 22.020 | 22.700 | 22.700 | 3,803,263 |
| 2026-10-06 | 22.050 | 22.540 | 21.660 | 22.330 | 22.330 | 1,737,380 |
| 2026-10-05 | 22.900 | 23.230 | 21.450 | 22.050 | 22.050 | 3,202,573 |
| 2026-10-02 | 23.700 | 24.250 | 21.850 | 23.210 | 23.210 | 4,809,670 |
| 2026-10-01 | 23.520 | 24.200 | 23.100 | 23.260 | 23.260 | 2,574,137 |
| 2026-09-30 | 25.980 | 26.230 | 22.810 | 23.410 | 23.410 | 16,575,953 |
| 2026-09-29 | 22.100 | 25.450 | 21.550 | 25.250 | 25.250 | 29,859,825 |
| 2026-09-28 | 23.140 | 23.140 | 23.140 | 23.140 | 23.140 | 515,280 |
| 2026-09-25 | 25.710 | 25.710 | 25.710 | 25.710 | 25.710 | 718,499 |
| 2026-09-24 | 28.570 | 28.570 | 28.570 | 28.570 | 28.570 | 1,025,027 |
| 2026-09-23 | 31.740 | 33.550 | 31.250 | 31.740 | 31.740 | 3,454,390 |
| 2026-09-22 | 32.400 | 33.120 | 31.000 | 31.700 | 31.700 | 1,151,628 |
| 2026-09-21 | 33.900 | 34.390 | 32.700 | 32.920 | 32.920 | 1,845,038 |
| 2026-09-18 | 34.000 | 35.300 | 30.130 | 34.250 | 34.250 | 10,396,556 |
| 2026-09-17 | 31.650 | 33.480 | 30.630 | 33.480 | 33.480 | 7,436,218 |
| 2026-09-16 | 27.980 | 30.490 | 27.500 | 30.440 | 30.440 | 7,975,702 |
| 2026-09-15 | 10.285 | 10.602 | 10.123 | 10.204 | 10.204 | 2,189,941 |
| 2026-09-14 | 9.939 | 10.469 | 9.939 | 10.116 | 10.116 | 1,190,457 |
| 2026-09-11 | 29.140 | 29.290 | 27.010 | 27.800 | 27.800 | 1,732,975 |
| 2026-09-10 | 29.690 | 30.800 | 27.230 | 28.960 | 28.960 | 2,541,937 |
| 2026-09-09 | 30.850 | 30.990 | 28.760 | 29.140 | 29.140 | 930,917 |
| 2026-09-08 | 11.301 | 12.461 | 10.697 | 11.319 | 11.319 | 8,065,298 |
| 2026-09-07 | 12.825 | 12.825 | 11.224 | 11.334 | 11.334 | 9,344,283 |
| 2026-09-04 | 31.000 | 32.450 | 31.000 | 32.450 | 32.450 | 1,321,698 |
| 2026-09-03 | 26.500 | 29.500 | 25.150 | 29.500 | 29.500 | 1,959,460 |
| 2026-09-02 | 28.740 | 28.980 | 26.700 | 26.820 | 26.820 | 1,373,967 |
| 2026-09-01 | 11.397 | 11.596 | 10.381 | 10.580 | 10.580 | 3,408,530 |
| 2026-08-31 | 12.479 | 12.479 | 11.301 | 11.397 | 11.397 | 5,211,404 |
| 2026-08-28 | 30.700 | 36.000 | 30.700 | 33.890 | 33.890 | 5,218,430 |
| 2026-08-27 | 41.410 | 41.420 | 33.890 | 33.890 | 33.890 | 10,885,447 |
| 2026-08-25 | 12.888 | 13.859 | 12.888 | 13.859 | 13.859 | 2,754,242 |
| 2026-08-24 | 11.408 | 12.600 | 10.675 | 12.600 | 12.600 | 19,414,634 |
| 2026-08-21 | 11.456 | 11.456 | 10.638 | 11.456 | 11.456 | 8,801,605 |
| 2026-08-20 | 10.414 | 10.414 | 10.414 | 10.414 | 10.414 | 113,610 |
| 2026-08-19 | 25.720 | 25.720 | 25.720 | 25.720 | 25.720 | 21,522 |
| 2026-08-18 | 24.847 | 25.694 | 22.731 | 23.375 | 23.375 | 5,724,123 |
| 2026-08-17 | 25.878 | 25.952 | 24.755 | 24.892 | 24.892 | 2,582,111 |
| 2026-08-13 | 70.100 | 71.250 | 68.050 | 70.200 | 70.200 | 1,383,240 |
| 2026-08-12 | 69.990 | 69.990 | 65.900 | 67.860 | 67.860 | 807,317 |
| 2026-08-11 | 67.890 | 71.600 | 67.000 | 68.990 | 68.990 | 1,388,345 |
| 2026-08-10 | 69.500 | 69.900 | 67.060 | 67.790 | 67.790 | 1,181,368 |
| 2026-08-07 | 73.000 | 73.460 | 68.760 | 69.940 | 69.940 | 1,559,110 |
| 2026-08-06 | 73.000 | 76.600 | 72.350 | 73.530 | 73.530 | 1,999,955 |
| 2026-08-05 | 76.000 | 76.000 | 73.100 | 73.970 | 73.970 | 1,278,256 |
| 2026-08-04 | 72.000 | 77.880 | 72.000 | 75.250 | 75.250 | 4,786,055 |
| 2026-08-03 | 75.000 | 75.570 | 70.250 | 71.230 | 71.230 | 1,454,258 |
| 2026-07-31 | 77.500 | 77.500 | 73.000 | 73.450 | 73.450 | 1,277,346 |
| 2026-07-30 | 73.980 | 77.500 | 71.900 | 76.170 | 76.170 | 2,935,038 |
| 2026-07-29 | 70.000 | 76.700 | 67.020 | 75.520 | 75.520 | 4,227,854 |
| 2026-07-28 | 77.990 | 78.000 | 69.650 | 70.570 | 70.570 | 2,727,564 |
| 2026-07-27 | 77.000 | 77.070 | 73.120 | 76.650 | 76.650 | 3,030,873 |
Page 1 of 5 · 250 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.