Lalpir Power Limited (PSX:LPL)
Pakistan · Delayed Price · Currency is PKR 27.98
+0.46 (1.67%)
At close: Aug 22, 2025
Lalpir Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 24.89 | 24.89 | 24.00 | 24.15 | 24.15 | -1.43% | 270,237 |
| Jul 21, 2025 | 24.47 | 24.70 | 24.01 | 24.50 | 24.50 | 0.12% | 119,398 |
| Jul 18, 2025 | 24.70 | 24.80 | 24.15 | 24.47 | 24.47 | -0.12% | 32,637 |
| Jul 17, 2025 | 24.79 | 24.99 | 24.10 | 24.50 | 24.50 | -0.81% | 231,735 |
| Jul 16, 2025 | 25.00 | 25.00 | 24.40 | 24.70 | 24.70 | -0.28% | 61,725 |
| Jul 15, 2025 | 24.87 | 25.25 | 24.40 | 24.77 | 24.77 | -1.08% | 186,398 |
| Jul 14, 2025 | 24.90 | 25.15 | 24.85 | 25.04 | 25.04 | 1.71% | 111,606 |
| Jul 11, 2025 | 24.85 | 25.34 | 24.50 | 24.62 | 24.62 | -1.05% | 470,629 |
| Jul 10, 2025 | 25.47 | 25.47 | 24.81 | 24.88 | 24.88 | -0.76% | 136,289 |
| Jul 9, 2025 | 25.48 | 25.64 | 25.05 | 25.07 | 25.07 | 0.28% | 161,177 |
| Jul 8, 2025 | 25.26 | 25.74 | 24.76 | 25.00 | 25.00 | -2.00% | 313,765 |
| Jul 7, 2025 | 25.90 | 25.90 | 25.15 | 25.51 | 25.51 | -1.28% | 171,112 |
| Jul 4, 2025 | 25.60 | 25.99 | 25.40 | 25.84 | 25.84 | 0.98% | 57,616 |
| Jul 3, 2025 | 26.20 | 26.20 | 25.50 | 25.59 | 25.59 | -0.43% | 82,487 |
| Jul 2, 2025 | 25.85 | 26.30 | 25.53 | 25.70 | 25.70 | -0.35% | 44,493 |
| Jul 1, 2025 | 26.40 | 26.40 | 25.70 | 25.79 | 25.79 | -1.15% | 285,937 |
| Jun 30, 2025 | 26.71 | 26.99 | 26.00 | 26.09 | 26.09 | -3.44% | 188,872 |
| Jun 27, 2025 | 27.58 | 28.15 | 26.45 | 27.02 | 27.02 | 1.16% | 773,441 |
| Jun 26, 2025 | 24.80 | 27.28 | 24.80 | 26.71 | 26.71 | 7.70% | 1,420,564 |
| Jun 25, 2025 | 25.00 | 25.20 | 24.70 | 24.80 | 24.80 | 0.73% | 24,727 |
| Jun 24, 2025 | 24.50 | 25.30 | 24.50 | 24.62 | 24.62 | 2.50% | 162,547 |
| Jun 23, 2025 | 24.13 | 24.75 | 23.55 | 24.02 | 24.02 | -0.46% | 855,955 |
| Jun 20, 2025 | 24.70 | 24.82 | 24.11 | 24.13 | 24.13 | -1.79% | 18,157 |
| Jun 19, 2025 | 25.00 | 25.30 | 24.47 | 24.57 | 24.57 | -1.09% | 116,327 |
| Jun 18, 2025 | 25.00 | 25.00 | 24.65 | 24.84 | 24.84 | -0.56% | 678,385 |
| Jun 17, 2025 | 25.50 | 25.65 | 24.90 | 24.98 | 24.98 | -1.38% | 860,956 |
| Jun 16, 2025 | 25.35 | 25.52 | 24.78 | 25.33 | 25.33 | 0.24% | 109,444 |
| Jun 13, 2025 | 25.22 | 25.49 | 24.98 | 25.27 | 25.27 | -0.75% | 328,597 |