DSE:POWERGRID Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	30.60	30.80	30.10	30.60	30.60	-	40,131
Mar 24, 2026	30.60	30.70	29.90	30.60	30.60	-0.65%	12,692
Mar 16, 2026	30.80	30.90	30.70	30.80	30.80	1.65%	12,068
Mar 15, 2026	30.20	30.90	29.40	30.30	30.30	-0.66%	56,645
Mar 12, 2026	29.80	30.60	29.80	30.50	30.50	2.35%	20,510
Mar 11, 2026	29.70	30.00	29.70	29.80	29.80	0.34%	17,514
Mar 10, 2026	29.80	29.90	29.50	29.70	29.70	2.06%	24,204
Mar 9, 2026	28.50	29.70	28.50	29.10	29.10	2.46%	31,526
Mar 8, 2026	30.50	30.50	28.30	28.40	28.40	-6.58%	78,036
Mar 5, 2026	30.40	30.90	30.30	30.40	30.40	-0.33%	34,048
Mar 4, 2026	30.30	31.20	30.10	30.50	30.50	0.66%	48,094
Mar 3, 2026	31.20	31.20	30.30	30.30	30.30	-3.81%	104,980
Mar 2, 2026	30.80	31.70	30.70	31.50	31.50	1.94%	26,786
Mar 1, 2026	30.50	31.50	29.00	30.90	30.90	-2.83%	158,913
Feb 26, 2026	31.80	32.10	31.60	31.80	31.80	0.63%	49,537
Feb 25, 2026	31.60	32.00	30.90	31.60	31.60	2.27%	59,537
Feb 24, 2026	30.90	31.90	30.70	30.90	30.90	-0.64%	17,885
Feb 23, 2026	30.70	31.30	30.70	31.10	31.10	2.30%	56,769
Feb 22, 2026	31.10	31.10	30.00	30.40	30.40	-2.25%	58,983
Feb 19, 2026	31.10	32.90	30.90	31.10	31.10	-4.60%	103,991
Feb 18, 2026	33.80	34.20	32.20	32.60	32.60	-3.26%	67,359
Feb 17, 2026	34.40	34.60	33.50	33.70	33.70	-2.03%	92,232
Feb 16, 2026	34.30	35.00	33.40	34.40	34.40	0.29%	222,825
Feb 15, 2026	34.90	34.90	33.10	34.30	34.30	2.39%	222,187
Feb 10, 2026	33.50	33.70	32.60	33.50	33.50	1.52%	136,109
Feb 9, 2026	33.00	33.10	31.60	33.00	33.00	2.80%	208,805
Feb 8, 2026	32.00	32.50	31.30	32.10	32.10	1.58%	106,199
Feb 5, 2026	31.60	32.00	31.00	31.60	31.60	0.32%	145,980
Feb 3, 2026	31.70	31.70	31.20	31.50	31.50	0.64%	82,344
Feb 2, 2026	32.10	32.20	31.10	31.30	31.30	-1.26%	304,222
Feb 1, 2026	30.90	32.00	30.80	31.70	31.70	3.93%	229,430
Jan 29, 2026	30.50	30.80	30.10	30.50	30.50	2.01%	199,519
Jan 28, 2026	30.00	30.40	29.30	29.90	29.90	-	123,525
Jan 27, 2026	30.10	30.20	29.80	29.90	29.90	-	115,575
Jan 26, 2026	29.90	30.20	29.00	29.90	29.90	-	67,358
Jan 25, 2026	29.10	30.20	28.80	29.90	29.90	-0.33%	172,537
Jan 22, 2026	28.90	30.50	28.90	30.00	30.00	0.67%	250,152
Jan 21, 2026	28.50	30.00	28.50	29.80	29.80	4.56%	209,546
Jan 20, 2026	28.00	28.60	28.00	28.50	28.50	1.79%	51,852
Jan 19, 2026	28.00	28.20	27.70	28.00	28.00	-	41,546
Jan 18, 2026	27.80	28.00	27.70	28.00	28.00	1.08%	48,291
Jan 15, 2026	27.70	27.80	27.30	27.70	27.70	1.47%	53,622
Jan 14, 2026	27.30	27.40	27.20	27.30	27.30	-	95,327
Jan 13, 2026	27.30	27.50	27.10	27.30	27.30	0.74%	57,363
Jan 12, 2026	26.80	27.20	26.70	27.10	27.10	1.12%	51,320
Jan 11, 2026	26.80	27.10	26.70	26.80	26.80	-0.37%	66,729
Jan 8, 2026	26.90	27.00	26.50	26.90	26.90	1.51%	99,816
Jan 7, 2026	26.50	26.70	26.30	26.50	26.50	-	12,735
Jan 6, 2026	26.50	26.80	26.20	26.50	26.50	-0.75%	72,164
Jan 5, 2026	26.70	26.90	26.40	26.70	26.70	0.38%	67,571