Pakgen Power Limited (PSX:PKGP)
Pakistan · Delayed Price · Currency is PKR 128.21
-1.86 (-1.43%)
At close: Aug 21, 2025
Pakgen Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 128.35 | 136.00 | 128.00 | 128.86 | 128.86 | 0.51% | 9,022 |
| Aug 21, 2025 | 131.01 | 134.00 | 126.00 | 128.21 | 128.21 | -1.43% | 5,405 |
| Aug 20, 2025 | 131.11 | 148.04 | 123.16 | 130.07 | 130.07 | -3.35% | 24,098 |
| Aug 19, 2025 | 143.95 | 143.95 | 132.51 | 134.58 | 134.58 | -2.08% | 5,315 |
| Aug 18, 2025 | 133.56 | 144.00 | 133.56 | 137.44 | 137.44 | -1.84% | 3,443 |
| Aug 15, 2025 | 141.28 | 148.49 | 133.26 | 140.01 | 140.01 | -0.90% | 938 |
| Aug 13, 2025 | 136.00 | 145.00 | 135.99 | 141.28 | 141.28 | 3.29% | 9,036 |
| Aug 12, 2025 | 139.15 | 140.00 | 136.11 | 136.78 | 136.78 | -1.69% | 2,456 |
| Aug 11, 2025 | 144.98 | 144.99 | 135.52 | 139.13 | 139.13 | -0.36% | 3,516 |
| Aug 8, 2025 | 149.98 | 151.15 | 139.00 | 139.63 | 139.63 | 1.62% | 24,836 |
| Aug 7, 2025 | 141.00 | 143.95 | 136.00 | 137.41 | 137.41 | -2.75% | 6,739 |
| Aug 6, 2025 | 146.88 | 146.88 | 137.02 | 141.29 | 141.29 | -1.63% | 3,197 |
| Aug 5, 2025 | 148.49 | 148.49 | 143.11 | 143.63 | 143.63 | 3.86% | 619 |
| Aug 4, 2025 | 147.80 | 149.49 | 137.00 | 138.29 | 138.29 | -6.97% | 5,093 |
| Aug 1, 2025 | 149.75 | 149.99 | 148.00 | 148.65 | 148.65 | -0.89% | 1,209 |
| Jul 31, 2025 | 148.99 | 151.79 | 145.51 | 149.98 | 149.98 | 0.66% | 12,882 |
| Jul 30, 2025 | 147.61 | 151.44 | 135.00 | 148.99 | 148.99 | 0.97% | 20,814 |
| Jul 29, 2025 | 152.95 | 152.95 | 147.50 | 147.56 | 147.56 | -1.56% | 1,806 |
| Jul 28, 2025 | 154.90 | 154.90 | 148.56 | 149.90 | 149.90 | 1.22% | 5,690 |
| Jul 25, 2025 | 156.53 | 156.53 | 145.00 | 148.09 | 148.09 | -0.05% | 920 |
| Jul 24, 2025 | 144.70 | 152.70 | 144.63 | 148.17 | 148.17 | 2.45% | 8,740 |
| Jul 23, 2025 | 155.19 | 155.19 | 141.26 | 144.63 | 144.63 | -6.80% | 11,898 |
| Jul 22, 2025 | 152.21 | 158.50 | 152.21 | 155.19 | 155.19 | -1.69% | 1,978 |
| Jul 21, 2025 | 162.00 | 163.95 | 150.17 | 157.86 | 157.86 | -2.83% | 1,952 |
| Jul 18, 2025 | 164.00 | 169.85 | 150.05 | 162.46 | 162.46 | 2.70% | 2,357 |
| Jul 17, 2025 | 155.01 | 166.00 | 155.00 | 158.19 | 158.19 | 0.33% | 849 |
| Jul 16, 2025 | 159.01 | 165.80 | 155.21 | 157.67 | 157.67 | -1.55% | 1,698 |
| Jul 15, 2025 | 166.70 | 166.70 | 160.00 | 160.15 | 160.15 | -1.75% | 1,818 |
| Jul 14, 2025 | 165.00 | 169.78 | 155.11 | 163.01 | 163.01 | -1.23% | 1,786 |
| Jul 11, 2025 | 170.00 | 170.00 | 165.00 | 165.04 | 165.04 | -0.60% | 6,141 |
| Jul 10, 2025 | 173.00 | 173.00 | 160.01 | 166.04 | 166.04 | -1.75% | 3,291 |
| Jul 9, 2025 | 174.60 | 174.60 | 168.75 | 169.00 | 169.00 | -0.03% | 3,183 |
| Jul 8, 2025 | 169.00 | 173.49 | 165.15 | 169.05 | 169.05 | -0.03% | 4,199 |
| Jul 7, 2025 | 172.90 | 173.00 | 169.00 | 169.10 | 169.10 | -1.91% | 4,345 |
| Jul 4, 2025 | 178.00 | 178.00 | 168.05 | 172.39 | 172.39 | 0.43% | 1,351 |
| Jul 3, 2025 | 171.00 | 180.00 | 161.00 | 171.66 | 171.66 | 2.72% | 59,665 |
| Jul 2, 2025 | 175.50 | 185.00 | 165.01 | 167.11 | 167.11 | -4.56% | 31,265 |
| Jul 1, 2025 | 175.49 | 186.11 | 170.91 | 175.09 | 175.09 | 3.49% | 62,420 |
| Jun 30, 2025 | 160.01 | 169.19 | 159.98 | 169.19 | 169.19 | 10.00% | 49,353 |
| Jun 27, 2025 | 151.00 | 159.87 | 130.81 | 153.81 | 153.81 | 5.83% | 228,956 |
| Jun 26, 2025 | 152.42 | 156.50 | 142.51 | 145.34 | 145.34 | -4.65% | 19,253 |
| Jun 25, 2025 | 159.00 | 159.00 | 143.00 | 152.42 | 152.42 | -1.61% | 10,543 |
| Jun 24, 2025 | 164.99 | 164.99 | 141.00 | 154.91 | 154.91 | -0.78% | 20,659 |
| Jun 23, 2025 | 155.75 | 190.37 | 155.75 | 156.12 | 156.12 | -9.79% | 170,176 |
| Jun 20, 2025 | 177.00 | 211.50 | 173.06 | 173.06 | 173.06 | -10.00% | 48,391 |
| Jun 19, 2025 | 192.29 | 192.29 | 192.29 | 192.29 | 192.29 | -10.00% | 3,877 |
| Jun 18, 2025 | 213.65 | 213.65 | 213.65 | 213.65 | 213.65 | -10.00% | 2,798 |
| Jun 17, 2025 | 237.39 | 237.39 | 237.39 | 237.39 | 237.39 | -10.00% | 2,920 |
| Jun 16, 2025 | 293.08 | 297.99 | 263.77 | 263.77 | 263.77 | -10.00% | 14,218 |
| Jun 13, 2025 | 284.90 | 299.00 | 252.02 | 293.08 | 293.08 | 6.25% | 83,859 |