DSE:POWERGRID Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	29.60	29.60	29.30	29.50	29.50	-	13,871
Apr 19, 2026	29.20	29.70	29.20	29.50	29.50	0.68%	31,775
Apr 16, 2026	29.30	29.70	29.10	29.30	29.30	-0.68%	61,009
Apr 15, 2026	29.20	29.70	29.20	29.50	29.50	1.37%	42,251
Apr 13, 2026	29.10	29.80	29.00	29.10	29.10	-	70,143
Apr 12, 2026	29.40	29.70	28.90	29.10	29.10	-1.02%	138,071
Apr 9, 2026	29.40	30.20	29.30	29.40	29.40	-2.00%	63,860
Apr 8, 2026	29.80	30.10	29.40	30.00	30.00	3.09%	65,764
Apr 7, 2026	29.10	29.40	28.90	29.10	29.10	0.34%	49,510
Apr 6, 2026	29.00	29.80	28.60	29.00	29.00	-0.68%	30,708
Apr 5, 2026	29.90	30.00	28.80	29.20	29.20	-2.67%	35,432
Apr 2, 2026	30.00	30.50	29.90	30.00	30.00	0.33%	27,179
Apr 1, 2026	29.90	30.40	29.70	29.90	29.90	-0.33%	85,478
Mar 31, 2026	30.00	30.50	29.90	30.00	30.00	0.33%	24,838
Mar 30, 2026	29.90	30.60	29.80	29.90	29.90	-0.66%	20,957
Mar 29, 2026	30.70	31.00	30.00	30.10	30.10	-1.63%	75,883
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