DSE:POWERGRID Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	38.70	38.90	37.90	38.10	38.10	-1.55%	141,898
Nov 2, 2026	38.70	39.00	38.60	38.70	38.70	-	82,056
Nov 1, 2026	39.00	39.10	38.60	38.70	38.70	0.26%	85,915
Oct 29, 2026	38.70	38.80	38.40	38.60	38.60	-	123,113
Oct 28, 2026	38.90	38.90	38.40	38.60	38.60	0.26%	48,843
Oct 27, 2026	38.80	38.80	38.20	38.50	38.50	0.26%	39,852
Oct 26, 2026	38.50	39.00	38.20	38.40	38.40	-	30,694
Oct 25, 2026	39.20	39.30	38.10	38.40	38.40	-1.29%	115,281
Oct 19, 2026	38.10	39.70	38.10	38.90	38.90	2.37%	101,902
Oct 17, 2026	37.80	38.50	37.60	38.00	38.00	0.53%	26,235
Oct 15, 2026	37.80	38.30	37.50	37.80	37.80	-	140,683
Oct 14, 2026	38.70	38.90	37.60	37.80	37.80	-2.33%	254,701
Oct 13, 2026	40.20	40.50	38.60	38.70	38.70	-3.01%	161,812
Oct 12, 2026	39.90	40.20	39.20	39.90	39.90	0.50%	235,924
Oct 11, 2026	38.30	40.50	38.30	39.70	39.70	3.66%	191,226
Oct 8, 2026	37.80	38.40	37.30	38.30	38.30	2.68%	104,330
Oct 7, 2026	36.50	37.90	36.50	37.30	37.30	1.91%	67,304
Oct 6, 2026	36.60	37.50	36.30	36.60	36.60	-0.81%	77,182
Oct 5, 2026	37.00	37.70	36.10	36.90	36.90	-0.54%	68,999
Oct 4, 2026	37.60	38.00	35.20	37.10	37.10	-1.33%	28,602
Oct 1, 2026	38.50	38.50	37.50	37.60	37.60	-0.79%	106,459
Sep 30, 2026	38.30	38.30	37.70	37.90	37.90	-	21,069
Sep 29, 2026	37.90	38.50	37.50	37.90	37.90	0.80%	46,125
Sep 28, 2026	37.60	38.00	37.20	37.60	37.60	-0.27%	26,866
Sep 27, 2026	38.00	38.40	37.60	37.70	37.70	-0.79%	58,402
Sep 24, 2026	38.60	38.70	37.80	38.00	38.00	-0.26%	88,146
Sep 23, 2026	37.50	38.90	37.50	38.10	38.10	1.60%	81,392
Sep 22, 2026	37.50	37.90	37.40	37.50	37.50	-0.79%	85,540
Sep 21, 2026	38.50	38.50	37.60	37.80	37.80	-0.79%	21,626
Sep 20, 2026	38.40	38.40	37.90	38.10	38.10	0.53%	55,363
Sep 17, 2026	38.40	38.40	37.70	37.90	37.90	-	23,088
Sep 16, 2026	37.90	38.20	37.50	37.90	37.90	0.26%	32,633
Sep 15, 2026	37.80	38.00	37.20	37.80	37.80	1.61%	60,087
Sep 14, 2026	37.20	38.30	37.00	37.20	37.20	-1.06%	76,593
Sep 13, 2026	38.80	38.80	37.60	37.60	37.60	-1.57%	84,385
Sep 10, 2026	38.20	38.70	38.10	38.20	38.20	0.26%	16,897
Sep 9, 2026	38.10	38.40	37.80	38.10	38.10	-	41,781
Sep 8, 2026	38.80	38.80	38.10	38.10	38.10	-0.26%	47,759
Sep 7, 2026	38.50	38.50	37.50	38.20	38.20	0.53%	54,324
Sep 6, 2026	39.80	39.80	38.00	38.00	38.00	-3.06%	32,978
Sep 3, 2026	39.20	39.50	38.40	39.20	39.20	1.29%	69,281
Sep 2, 2026	38.90	38.90	38.10	38.70	38.70	1.04%	32,458
Sep 1, 2026	38.30	38.90	38.10	38.30	38.30	1.32%	33,513
Aug 31, 2026	37.30	38.70	37.00	37.80	37.80	1.89%	54,713
Aug 30, 2026	38.70	38.70	36.90	37.10	37.10	-1.59%	84,211
Aug 27, 2026	37.60	37.80	37.10	37.70	37.70	1.07%	42,619
Aug 25, 2026	37.30	37.90	37.00	37.30	37.30	0.27%	33,788
Aug 24, 2026	37.20	38.80	37.10	37.20	37.20	-2.62%	129,589
Aug 23, 2026	39.30	39.40	38.20	38.20	38.20	-0.78%	42,642
Aug 20, 2026	38.50	39.30	38.30	38.50	38.50	-0.52%	80,572