Pakgen Power Limited (PSX:PKGP)
Pakistan · Delayed Price · Currency is PKR 82.27
-4.01 (-4.65%)
At close: Oct 21, 2025
Pakgen Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 88.00 | 88.00 | 82.00 | 82.27 | 82.27 | -4.65% | 25,539 |
| Oct 20, 2025 | 86.97 | 88.00 | 85.50 | 86.28 | 86.28 | 1.21% | 10,131 |
| Oct 17, 2025 | 94.40 | 94.40 | 84.14 | 85.25 | 85.25 | -5.16% | 48,670 |
| Oct 16, 2025 | 89.02 | 99.02 | 85.00 | 89.89 | 89.89 | -0.14% | 194,768 |
| Oct 15, 2025 | 92.00 | 94.49 | 89.01 | 90.02 | 90.02 | -3.02% | 5,290 |
| Oct 14, 2025 | 94.99 | 94.99 | 89.00 | 92.82 | 92.82 | -0.11% | 970 |
| Oct 13, 2025 | 95.89 | 95.89 | 88.00 | 92.92 | 92.92 | 1.54% | 7,858 |
| Oct 10, 2025 | 89.89 | 96.50 | 88.00 | 91.51 | 91.51 | 4.12% | 6,321 |
| Oct 9, 2025 | 88.00 | 88.99 | 87.00 | 87.89 | 87.89 | -0.83% | 8,924 |
| Oct 8, 2025 | 90.01 | 91.49 | 88.14 | 88.63 | 88.63 | -3.14% | 6,499 |
| Oct 7, 2025 | 94.50 | 94.50 | 90.20 | 91.50 | 91.50 | -0.58% | 8,044 |
| Oct 6, 2025 | 92.00 | 95.99 | 92.00 | 92.03 | 92.03 | 0.03% | 5,627 |
| Oct 3, 2025 | 96.79 | 96.79 | 90.00 | 92.00 | 92.00 | -1.82% | 12,960 |
| Oct 2, 2025 | 96.90 | 96.94 | 93.55 | 93.71 | 93.71 | -0.01% | 4,341 |
| Oct 1, 2025 | 92.08 | 97.99 | 90.00 | 93.72 | 93.72 | 1.79% | 5,697 |
| Sep 30, 2025 | 92.01 | 97.40 | 92.00 | 92.07 | 92.07 | -0.97% | 10,551 |
| Sep 29, 2025 | 99.49 | 99.49 | 92.00 | 92.97 | 92.97 | -2.40% | 14,948 |
| Sep 26, 2025 | 94.02 | 101.98 | 91.35 | 95.26 | 95.26 | 1.33% | 6,927 |
| Sep 25, 2025 | 97.99 | 97.99 | 93.00 | 94.01 | 94.01 | -1.20% | 18,222 |
| Sep 24, 2025 | 99.00 | 99.00 | 95.00 | 95.15 | 95.15 | -2.94% | 13,978 |
| Sep 23, 2025 | 99.00 | 99.80 | 97.80 | 98.03 | 98.03 | -1.71% | 12,578 |
| Sep 22, 2025 | 100.01 | 100.99 | 98.70 | 99.74 | 99.74 | -1.54% | 18,341 |
| Sep 19, 2025 | 102.00 | 102.98 | 100.15 | 101.30 | 101.30 | -0.22% | 7,950 |
| Sep 18, 2025 | 103.32 | 104.00 | 101.00 | 101.52 | 101.52 | -1.74% | 5,395 |
| Sep 17, 2025 | 102.20 | 108.00 | 102.20 | 103.32 | 103.32 | -1.21% | 13,652 |
| Sep 16, 2025 | 105.00 | 109.99 | 103.00 | 104.59 | 104.59 | 0.53% | 27,192 |
| Sep 15, 2025 | 106.53 | 107.48 | 103.50 | 104.04 | 104.04 | -2.33% | 8,375 |
| Sep 12, 2025 | 107.00 | 107.88 | 103.00 | 106.52 | 106.52 | 0.02% | 4,571 |
| Sep 11, 2025 | 106.05 | 108.72 | 106.05 | 106.50 | 106.50 | -0.41% | 11,591 |
| Sep 10, 2025 | 107.99 | 108.90 | 105.00 | 106.94 | 106.94 | 0.85% | 8,960 |
| Sep 9, 2025 | 109.97 | 109.97 | 105.00 | 106.04 | 106.04 | -0.90% | 2,827 |
| Sep 8, 2025 | 107.10 | 112.00 | 106.60 | 107.00 | 107.00 | 0.54% | 10,424 |
| Sep 5, 2025 | 109.00 | 110.00 | 105.00 | 106.43 | 106.43 | -2.36% | 18,449 |
| Sep 4, 2025 | 110.00 | 110.00 | 108.26 | 109.00 | 109.00 | -0.21% | 1,744 |
| Sep 3, 2025 | 109.27 | 115.94 | 107.25 | 109.23 | 109.23 | 0.08% | 13,902 |
| Sep 2, 2025 | 116.27 | 116.50 | 106.25 | 109.14 | 109.14 | -6.13% | 32,200 |
| Sep 1, 2025 | 124.20 | 135.99 | 113.56 | 116.27 | 116.27 | -6.33% | 27,546 |
| Aug 29, 2025 | 127.99 | 127.99 | 124.02 | 124.13 | 124.13 | -1.55% | 3,378 |
| Aug 28, 2025 | 127.99 | 127.99 | 126.00 | 126.08 | 126.08 | 0.04% | 2,295 |
| Aug 27, 2025 | 127.85 | 128.00 | 126.01 | 126.03 | 126.03 | -1.47% | 2,505 |
| Aug 26, 2025 | 128.90 | 128.90 | 125.01 | 127.91 | 127.91 | 0.37% | 4,465 |
| Aug 25, 2025 | 126.01 | 129.99 | 126.01 | 127.44 | 127.44 | -1.10% | 5,166 |
| 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 |