DSE:POWERGRID Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	38.70	39.20	38.70	38.70	38.70	-0.26%	73,426
Aug 18, 2026	38.80	39.40	38.60	38.80	38.80	-	78,030
Aug 17, 2026	38.80	39.60	38.60	38.80	38.80	-1.27%	106,220
Aug 16, 2026	40.90	40.90	39.00	39.30	39.30	-0.76%	123,694
Aug 13, 2026	40.00	40.30	39.20	39.60	39.60	-	105,556
Aug 12, 2026	40.90	40.90	39.40	39.60	39.60	-1.00%	117,103
Aug 11, 2026	40.00	41.20	39.90	40.00	40.00	-0.74%	154,218
Aug 10, 2026	41.00	41.00	40.00	40.30	40.30	-0.49%	74,238
Aug 9, 2026	41.70	41.70	40.20	40.50	40.50	-1.22%	78,949
Aug 6, 2026	42.00	42.00	40.90	41.00	41.00	-	63,166
Aug 4, 2026	41.30	41.30	40.50	41.00	41.00	0.24%	94,062
Aug 3, 2026	41.20	41.50	40.60	40.90	40.90	-0.24%	143,115
Aug 2, 2026	40.60	41.30	40.40	41.00	41.00	0.74%	162,742
Jul 30, 2026	41.00	41.00	40.10	40.70	40.70	-0.25%	110,602
Jul 29, 2026	41.70	41.70	40.60	40.80	40.80	-0.97%	237,483
Jul 28, 2026	41.20	41.90	39.10	41.20	41.20	5.37%	310,281
Jul 27, 2026	38.10	39.10	38.10	39.10	39.10	2.62%	91,273
Jul 26, 2026	38.50	39.00	37.90	38.10	38.10	-0.52%	149,952
Jul 23, 2026	38.30	40.00	38.00	38.30	38.30	-4.25%	246,843
Jul 22, 2026	40.00	41.30	39.80	40.00	40.00	-1.96%	372,303
Jul 21, 2026	41.30	41.30	40.70	40.80	40.80	0.74%	116,618
Jul 20, 2026	40.90	40.90	40.50	40.50	40.50	-0.49%	122,184
Jul 19, 2026	41.30	41.90	40.60	40.70	40.70	-1.93%	213,451
Jul 16, 2026	41.50	41.80	41.20	41.50	41.50	-0.95%	159,038
Jul 15, 2026	41.90	42.80	40.90	41.90	41.90	0.72%	251,647
Jul 14, 2026	41.60	41.80	41.40	41.60	41.60	0.48%	141,742
Jul 13, 2026	41.40	42.40	39.90	41.40	41.40	3.50%	432,711
Jul 12, 2026	39.40	40.70	39.40	40.00	40.00	2.83%	252,866
Jul 9, 2026	38.90	39.00	38.20	38.90	38.90	1.57%	137,870
Jul 8, 2026	38.70	38.70	38.10	38.30	38.30	-0.52%	170,071
Jul 7, 2026	39.00	39.30	38.20	38.50	38.50	-1.53%	123,133
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