Lalpir Power Limited (PSX:LPL)
Pakistan · Delayed Price · Currency is PKR 23.97
-0.05 (-0.21%)
At close: Jan 9, 2026
Lalpir Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 24.06 | 24.25 | 23.90 | 23.97 | 23.97 | -0.21% | 688,853 |
| Jan 8, 2026 | 24.25 | 24.35 | 23.99 | 24.02 | 24.02 | -1.15% | 611,758 |
| Jan 7, 2026 | 23.95 | 24.45 | 23.91 | 24.30 | 24.30 | 1.59% | 494,255 |
| Jan 6, 2026 | 24.13 | 24.20 | 23.90 | 23.92 | 23.92 | -0.46% | 795,038 |
| Jan 5, 2026 | 24.21 | 24.43 | 24.00 | 24.03 | 24.03 | -0.41% | 699,892 |
| Jan 2, 2026 | 24.30 | 24.49 | 24.10 | 24.13 | 24.13 | -0.58% | 206,351 |
| Jan 1, 2026 | 24.49 | 24.49 | 24.09 | 24.27 | 24.27 | -0.08% | 314,981 |
| Dec 31, 2025 | 24.33 | 24.34 | 24.10 | 24.29 | 24.29 | 0.54% | 570,942 |
| Dec 30, 2025 | 24.55 | 24.75 | 24.03 | 24.16 | 24.16 | -1.59% | 626,727 |
| Dec 29, 2025 | 24.48 | 25.54 | 24.02 | 24.55 | 24.55 | - | 322,325 |
| Dec 26, 2025 | 24.51 | 24.80 | 24.30 | 24.55 | 24.55 | -0.16% | 177,167 |
| Dec 24, 2025 | 24.98 | 24.98 | 24.03 | 24.59 | 24.59 | -1.28% | 248,438 |
| Dec 23, 2025 | 25.61 | 25.66 | 24.70 | 24.91 | 24.91 | -2.92% | 270,404 |
| Dec 22, 2025 | 25.60 | 26.00 | 25.25 | 25.66 | 25.66 | 0.43% | 509,779 |
| Dec 19, 2025 | 25.63 | 26.90 | 25.40 | 25.55 | 25.55 | 0.08% | 1,687,191 |
| Dec 18, 2025 | 25.78 | 27.45 | 24.90 | 25.53 | 25.53 | -0.39% | 5,551,449 |
| Dec 17, 2025 | 25.38 | 26.00 | 25.05 | 25.63 | 25.63 | 1.99% | 2,596,530 |
| Dec 16, 2025 | 24.15 | 25.30 | 24.15 | 25.13 | 25.13 | 4.06% | 4,178,553 |
| Dec 15, 2025 | 24.13 | 24.39 | 23.50 | 24.15 | 24.15 | 0.08% | 1,353,492 |
| Dec 12, 2025 | 24.51 | 24.65 | 24.00 | 24.13 | 24.13 | -2.66% | 1,070,817 |
| Dec 11, 2025 | 23.96 | 25.00 | 23.81 | 24.79 | 24.79 | 3.51% | 5,911,277 |
| Dec 10, 2025 | 23.52 | 24.30 | 23.41 | 23.95 | 23.95 | 2.61% | 2,637,995 |
| Dec 9, 2025 | 23.98 | 23.98 | 23.07 | 23.34 | 23.34 | -0.98% | 1,571,807 |
| Dec 8, 2025 | 24.11 | 24.85 | 23.00 | 23.57 | 23.57 | -2.16% | 5,964,656 |
| Dec 5, 2025 | 24.60 | 24.60 | 23.51 | 24.09 | 24.09 | -0.99% | 5,571,401 |
| Dec 4, 2025 | 25.61 | 26.00 | 24.13 | 24.33 | 24.33 | -6.06% | 108,918,000 |
| Dec 3, 2025 | 26.25 | 26.29 | 25.56 | 25.90 | 25.90 | -1.33% | 366,889 |
| Dec 2, 2025 | 27.26 | 27.26 | 26.00 | 26.25 | 26.25 | -3.28% | 1,738,267 |
| Dec 1, 2025 | 27.32 | 27.40 | 27.10 | 27.14 | 27.14 | -0.37% | 95,206 |
| Nov 28, 2025 | 27.59 | 27.59 | 27.00 | 27.24 | 27.24 | -1.52% | 267,135 |
| Nov 27, 2025 | 27.00 | 27.98 | 27.00 | 27.66 | 27.66 | 3.09% | 5,227,920 |
| Nov 26, 2025 | 27.25 | 27.25 | 26.44 | 26.83 | 26.83 | -1.36% | 1,493,084 |
| Nov 25, 2025 | 27.50 | 27.60 | 27.15 | 27.20 | 27.20 | -0.98% | 940,891 |
| Nov 24, 2025 | 27.70 | 27.70 | 27.15 | 27.47 | 27.47 | 0.48% | 433,859 |
| Nov 21, 2025 | 27.59 | 27.84 | 27.01 | 27.34 | 27.34 | -1.05% | 1,015,280 |
| Nov 20, 2025 | 27.25 | 28.28 | 27.25 | 27.63 | 27.63 | 0.51% | 3,473,439 |
| Nov 19, 2025 | 27.58 | 27.90 | 27.33 | 27.49 | 27.49 | 0.88% | 1,843,215 |
| Nov 18, 2025 | 26.86 | 27.52 | 26.55 | 27.25 | 27.25 | 1.64% | 1,910,472 |
| Nov 17, 2025 | 26.87 | 27.00 | 26.55 | 26.81 | 26.81 | 1.55% | 358,284 |
| Nov 14, 2025 | 26.90 | 26.98 | 26.00 | 26.40 | 26.40 | 0.38% | 115,460 |
| Nov 13, 2025 | 26.90 | 26.90 | 26.25 | 26.30 | 26.30 | -0.75% | 1,149,382 |
| Nov 12, 2025 | 26.70 | 26.80 | 26.40 | 26.50 | 26.50 | -0.38% | 373,697 |
| Nov 11, 2025 | 26.70 | 27.01 | 26.50 | 26.60 | 26.60 | -0.49% | 442,957 |
| Nov 10, 2025 | 27.30 | 27.30 | 26.60 | 26.73 | 26.73 | -0.30% | 264,841 |
| Nov 7, 2025 | 27.39 | 27.39 | 26.50 | 26.81 | 26.81 | -1.43% | 497,440 |
| Nov 6, 2025 | 26.98 | 27.50 | 26.98 | 27.20 | 27.20 | 0.82% | 640,268 |
| Nov 5, 2025 | 26.09 | 27.48 | 26.00 | 26.98 | 26.98 | 3.45% | 2,157,652 |
| Nov 4, 2025 | 26.50 | 26.70 | 25.95 | 26.08 | 26.08 | -1.21% | 417,563 |
| Nov 3, 2025 | 26.30 | 26.80 | 26.26 | 26.40 | 26.40 | -1.53% | 231,554 |
| Oct 31, 2025 | 26.32 | 26.90 | 26.00 | 26.81 | 26.81 | 2.33% | 700,247 |