Lalpir Power Limited (PSX:LPL)
Pakistan · Delayed Price · Currency is PKR 25.92
+0.65 (2.57%)
At close: Sep 30, 2025
Lalpir Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 25.90 | 25.95 | 25.50 | 25.90 | 25.90 | -0.08% | 227,586 |
| Sep 30, 2025 | 25.30 | 26.16 | 25.30 | 25.92 | 25.92 | 2.57% | 1,808,945 |
| Sep 29, 2025 | 25.68 | 25.85 | 25.06 | 25.27 | 25.27 | -1.37% | 122,035 |
| Sep 26, 2025 | 25.65 | 25.97 | 25.51 | 25.62 | 25.62 | -0.85% | 222,048 |
| Sep 25, 2025 | 25.56 | 26.10 | 25.56 | 25.84 | 25.84 | 0.39% | 286,048 |
| Sep 24, 2025 | 25.98 | 25.98 | 25.51 | 25.74 | 25.74 | 0.23% | 390,822 |
| Sep 23, 2025 | 25.83 | 26.00 | 25.30 | 25.68 | 25.68 | -0.58% | 314,480 |
| Sep 22, 2025 | 26.03 | 26.20 | 25.66 | 25.83 | 25.83 | -0.62% | 887,144 |
| Sep 19, 2025 | 25.97 | 26.29 | 25.70 | 25.99 | 25.99 | 0.08% | 443,548 |
| Sep 18, 2025 | 26.35 | 26.35 | 25.70 | 25.97 | 25.97 | -0.42% | 432,584 |
| Sep 17, 2025 | 26.30 | 26.40 | 25.51 | 26.08 | 26.08 | -0.57% | 156,059 |
| Sep 16, 2025 | 26.15 | 26.50 | 25.78 | 26.23 | 26.23 | 1.75% | 818,815 |
| Sep 15, 2025 | 26.45 | 26.45 | 25.69 | 25.78 | 25.78 | -1.64% | 247,278 |
| Sep 12, 2025 | 26.05 | 26.64 | 26.00 | 26.21 | 26.21 | 0.85% | 944,343 |
| Sep 11, 2025 | 26.01 | 26.45 | 25.51 | 25.99 | 25.99 | 0.08% | 4,178,057 |
| Sep 10, 2025 | 25.40 | 26.22 | 25.00 | 25.97 | 25.97 | 1.48% | 1,614,446 |
| Sep 9, 2025 | 25.52 | 26.00 | 25.40 | 25.59 | 25.59 | -0.97% | 447,612 |
| Sep 8, 2025 | 25.40 | 26.24 | 25.40 | 25.84 | 25.84 | 0.66% | 323,635 |
| Sep 5, 2025 | 26.00 | 26.40 | 25.49 | 25.67 | 25.67 | -1.76% | 493,918 |
| Sep 4, 2025 | 25.63 | 26.40 | 25.35 | 26.13 | 26.13 | 3.69% | 2,435,048 |
| Sep 3, 2025 | 24.50 | 25.50 | 24.50 | 25.20 | 25.20 | 2.90% | 1,504,391 |
| Sep 2, 2025 | 24.83 | 24.85 | 24.10 | 24.49 | 24.49 | -1.05% | 1,144,967 |
| Sep 1, 2025 | 25.70 | 25.79 | 24.32 | 24.75 | 24.75 | -4.22% | 2,821,531 |
| Aug 29, 2025 | 26.87 | 26.90 | 24.25 | 25.84 | 25.84 | -2.49% | 2,719,968 |
| Aug 28, 2025 | 26.70 | 27.00 | 26.30 | 26.50 | 26.50 | -1.67% | 178,795 |
| Aug 27, 2025 | 27.19 | 27.50 | 26.60 | 26.95 | 26.95 | - | 313,822 |
| Aug 26, 2025 | 27.50 | 27.50 | 26.87 | 26.95 | 26.95 | -0.26% | 138,581 |
| Aug 25, 2025 | 28.40 | 28.50 | 26.75 | 27.02 | 27.02 | -3.43% | 820,281 |
| Aug 22, 2025 | 27.50 | 28.30 | 27.30 | 27.98 | 27.98 | 1.67% | 2,069,100 |
| Aug 21, 2025 | 28.44 | 28.44 | 27.39 | 27.52 | 27.52 | -1.36% | 473,831 |
| Aug 20, 2025 | 27.90 | 28.34 | 27.45 | 27.90 | 27.90 | -0.57% | 272,092 |
| Aug 19, 2025 | 28.00 | 28.75 | 27.90 | 28.06 | 28.06 | -0.67% | 1,326,274 |
| Aug 18, 2025 | 28.00 | 28.60 | 27.75 | 28.25 | 28.25 | 0.64% | 643,739 |
| Aug 15, 2025 | 28.00 | 28.22 | 26.77 | 28.07 | 28.07 | -0.11% | 469,739 |
| Aug 13, 2025 | 28.80 | 28.80 | 28.00 | 28.10 | 28.10 | -1.44% | 489,247 |
| Aug 12, 2025 | 28.35 | 28.85 | 28.00 | 28.51 | 28.51 | 0.88% | 1,602,907 |
| Aug 11, 2025 | 27.50 | 28.50 | 27.50 | 28.26 | 28.26 | 1.87% | 1,086,029 |
| Aug 8, 2025 | 27.75 | 28.00 | 27.25 | 27.74 | 27.74 | -0.32% | 591,526 |
| Aug 7, 2025 | 27.90 | 28.45 | 27.51 | 27.83 | 27.83 | -0.29% | 813,974 |
| Aug 6, 2025 | 27.25 | 28.20 | 27.25 | 27.91 | 27.91 | 1.49% | 1,246,566 |
| Aug 5, 2025 | 27.15 | 28.45 | 27.02 | 27.50 | 27.50 | 0.33% | 653,322 |
| Aug 4, 2025 | 27.50 | 27.50 | 26.85 | 27.41 | 27.41 | 1.86% | 495,277 |
| Aug 1, 2025 | 26.31 | 28.22 | 26.31 | 26.91 | 26.91 | 1.55% | 1,508,978 |
| Jul 31, 2025 | 26.26 | 26.70 | 26.00 | 26.50 | 26.50 | 0.49% | 430,097 |
| Jul 30, 2025 | 25.49 | 26.60 | 25.49 | 26.37 | 26.37 | 4.52% | 1,629,564 |
| Jul 29, 2025 | 24.94 | 25.50 | 24.70 | 25.23 | 25.23 | 1.73% | 1,461,749 |
| Jul 28, 2025 | 24.12 | 24.85 | 24.12 | 24.80 | 24.80 | 1.51% | 548,654 |
| Jul 25, 2025 | 25.18 | 25.18 | 24.11 | 24.43 | 24.43 | -1.41% | 221,989 |
| Jul 24, 2025 | 24.55 | 25.20 | 24.55 | 24.78 | 24.78 | 0.16% | 362,420 |
| Jul 23, 2025 | 24.44 | 25.15 | 24.05 | 24.74 | 24.74 | 2.44% | 283,873 |