Lalpir Power Limited (PSX:LPL)
Pakistan · Delayed Price · Currency is PKR 23.80
+0.29 (1.23%)
At close: Jan 30, 2026
Lalpir Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 23.70 | 24.30 | 23.65 | 24.12 | 24.12 | 1.94% | 153,724 |
| Feb 2, 2026 | 23.82 | 24.00 | 23.56 | 23.66 | 23.66 | -0.59% | 92,324 |
| Jan 30, 2026 | 23.65 | 24.07 | 23.61 | 23.80 | 23.80 | 1.23% | 120,523 |
| Jan 29, 2026 | 24.00 | 24.00 | 23.00 | 23.51 | 23.51 | -2.12% | 267,297 |
| Jan 28, 2026 | 24.27 | 24.27 | 23.81 | 24.02 | 24.02 | 0.21% | 110,795 |
| Jan 27, 2026 | 24.20 | 24.36 | 23.85 | 23.97 | 23.97 | -0.46% | 268,941 |
| Jan 26, 2026 | 24.50 | 24.50 | 24.00 | 24.08 | 24.08 | -1.71% | 316,806 |
| Jan 23, 2026 | 24.00 | 24.59 | 23.80 | 24.50 | 24.50 | 1.91% | 477,041 |
| Jan 22, 2026 | 24.07 | 24.34 | 23.90 | 24.04 | 24.04 | -0.12% | 309,464 |
| Jan 21, 2026 | 24.36 | 24.49 | 24.01 | 24.07 | 24.07 | -0.66% | 262,438 |
| Jan 20, 2026 | 24.31 | 24.34 | 24.00 | 24.23 | 24.23 | -0.25% | 330,309 |
| Jan 19, 2026 | 24.46 | 24.84 | 24.22 | 24.29 | 24.29 | 0.66% | 213,658 |
| Jan 16, 2026 | 24.52 | 25.20 | 23.83 | 24.13 | 24.13 | -1.35% | 635,408 |
| Jan 15, 2026 | 24.07 | 24.55 | 23.81 | 24.46 | 24.46 | 1.62% | 329,951 |
| Jan 14, 2026 | 24.87 | 24.87 | 23.87 | 24.07 | 24.07 | -3.22% | 830,405 |
| Jan 13, 2026 | 25.49 | 25.49 | 24.55 | 24.87 | 24.87 | 0.48% | 404,253 |
| Jan 12, 2026 | 24.05 | 25.48 | 23.92 | 24.75 | 24.75 | 3.25% | 1,582,255 |
| 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 |