DSE:POWERGRID Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	39.10	39.80	39.00	39.10	39.10	-0.51%	215,551
Jul 5, 2026	39.20	40.00	39.10	39.30	39.30	-	147,106
Jul 2, 2026	39.30	40.20	38.70	39.30	39.30	-0.76%	223,812
Jun 30, 2026	39.60	40.20	39.40	39.60	39.60	-	282,520
Jun 29, 2026	39.30	40.00	38.80	39.60	39.60	1.02%	195,846
Jun 28, 2026	38.20	40.40	37.60	39.20	39.20	3.43%	707,268
Jun 25, 2026	37.90	38.10	37.10	37.90	37.90	2.43%	188,614
Jun 24, 2026	37.00	37.30	36.40	37.00	37.00	1.09%	182,526
Jun 23, 2026	36.60	37.20	33.90	36.60	36.60	-0.54%	120,580
Jun 22, 2026	36.80	37.30	36.10	36.80	36.80	-1.08%	254,777
Jun 21, 2026	37.30	38.00	37.00	37.20	37.20	-0.80%	242,381
Jun 18, 2026	37.70	38.50	37.30	37.50	37.50	-1.06%	187,438
Jun 17, 2026	38.00	38.40	37.80	37.90	37.90	-1.04%	196,979
Jun 16, 2026	38.30	38.70	37.40	38.30	38.30	1.59%	248,838
Jun 15, 2026	37.70	39.40	37.50	37.70	37.70	-0.79%	421,612
Jun 14, 2026	36.00	38.20	36.00	38.00	38.00	5.56%	513,656
Jun 11, 2026	36.00	36.60	35.90	36.00	36.00	-1.91%	181,987
Jun 10, 2026	36.70	37.40	35.90	36.70	36.70	-1.08%	196,719
Jun 9, 2026	36.70	37.90	36.70	37.10	37.10	-1.59%	233,399
Jun 8, 2026	37.70	38.00	35.60	37.70	37.70	3.01%	351,341
Jun 7, 2026	35.20	37.00	35.20	36.60	36.60	4.27%	539,063
Jun 4, 2026	35.10	36.00	34.50	35.10	35.10	1.45%	381,898
Jun 3, 2026	34.60	34.80	34.00	34.60	34.60	1.76%	263,490
Jun 2, 2026	33.00	34.10	33.00	34.00	34.00	2.10%	294,953
Jun 1, 2026	33.30	33.40	32.80	33.30	33.30	1.22%	62,471
May 24, 2026	33.10	33.30	32.70	32.90	32.90	-1.50%	47,106
May 23, 2026	33.30	33.70	33.30	33.40	33.40	-0.30%	40,421
May 21, 2026	33.50	33.70	32.30	33.50	33.50	4.04%	219,713
May 20, 2026	32.20	32.50	32.00	32.20	32.20	0.63%	50,839
May 19, 2026	32.00	32.10	31.90	32.00	32.00	-	23,479
May 18, 2026	32.20	32.60	31.90	32.00	32.00	-0.31%	56,365
May 17, 2026	33.20	33.20	32.10	32.10	32.10	-1.83%	87,992
May 14, 2026	32.70	32.80	32.10	32.70	32.70	2.19%	78,497
May 13, 2026	32.20	32.20	31.80	32.00	32.00	1.27%	33,014
May 12, 2026	31.70	33.10	31.50	31.60	31.60	0.96%	78,023
May 11, 2026	31.30	32.80	31.20	31.30	31.30	-	133,766
May 10, 2026	31.30	31.40	31.30	31.30	31.30	0.32%	24,569
May 7, 2026	31.40	31.70	31.10	31.20	31.20	-0.32%	160,839
May 6, 2026	31.30	32.80	31.20	31.30	31.30	-3.40%	256,840
May 5, 2026	32.50	33.10	32.30	32.40	32.40	-0.92%	103,958
May 4, 2026	33.00	33.40	32.40	32.70	32.70	-0.91%	126,542
May 3, 2026	33.30	33.30	32.80	33.00	33.00	-0.60%	138,145
Apr 30, 2026	33.50	33.60	32.80	33.20	33.20	-0.90%	224,384
Apr 29, 2026	33.50	35.00	32.70	33.50	33.50	4.04%	599,075
Apr 28, 2026	32.50	32.80	31.80	32.20	32.20	-1.23%	102,652
Apr 27, 2026	32.60	33.10	32.20	32.60	32.60	0.62%	133,493
Apr 26, 2026	33.00	33.80	32.00	32.40	32.40	-1.52%	156,105
Apr 23, 2026	31.80	33.50	31.60	32.90	32.90	4.11%	306,577
Apr 22, 2026	30.20	32.00	30.10	31.60	31.60	4.64%	303,966
Apr 21, 2026	29.60	30.40	29.50	30.20	30.20	2.37%	157,854