Pakgen Power Limited (PSX:PKGP)
Pakistan · Delayed Price · Currency is PKR 149.98
+0.99 (0.66%)
At close: Jul 31, 2025
Pakgen Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2025 | 275.83 | 275.83 | 275.83 | 275.83 | 275.83 | 10.00% | 21,874 |
| Jun 11, 2025 | 250.75 | 250.75 | 250.75 | 250.75 | 250.75 | 10.00% | 1,469 |
| Jun 10, 2025 | 227.95 | 227.95 | 227.95 | 227.95 | 227.95 | 10.00% | 53,741 |
| Jun 5, 2025 | 207.23 | 207.23 | 207.23 | 207.23 | 207.23 | 10.00% | 24,068 |
| Jun 4, 2025 | 187.86 | 188.39 | 181.10 | 188.39 | 188.39 | 10.00% | 39,554 |
| Jun 3, 2025 | 171.25 | 171.26 | 148.00 | 171.26 | 171.26 | 10.00% | 28,219 |
| Jun 2, 2025 | 155.69 | 155.69 | 151.00 | 155.69 | 155.69 | 10.00% | 31,671 |
| May 30, 2025 | 130.00 | 141.54 | 130.00 | 141.54 | 141.54 | 10.00% | 108,236 |
| May 29, 2025 | 130.00 | 139.69 | 116.21 | 128.67 | 128.67 | 0.02% | 92,419 |
| May 27, 2025 | 127.99 | 129.00 | 118.00 | 128.64 | 128.64 | 6.77% | 3,638 |
| May 26, 2025 | 125.99 | 126.00 | 116.00 | 120.48 | 120.48 | -4.02% | 333 |
| May 23, 2025 | 125.89 | 127.00 | 119.00 | 125.53 | 125.53 | 4.60% | 5,197 |
| May 22, 2025 | 115.01 | 121.90 | 108.10 | 120.01 | 120.01 | 0.04% | 23,515 |
| May 21, 2025 | 115.00 | 124.50 | 115.00 | 119.96 | 119.96 | - | 66 |