Pakgen Power Limited (PSX:PKGP)
Pakistan · Delayed Price · Currency is PKR 57.87
+0.16 (0.28%)
At close: Feb 2, 2026
Pakgen Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 57.99 | 57.99 | 57.10 | 57.87 | 57.87 | 0.28% | 9,146 |
| Jan 30, 2026 | 57.57 | 59.18 | 57.00 | 57.71 | 57.71 | -0.48% | 12,590 |
| Jan 29, 2026 | 60.89 | 60.89 | 57.90 | 57.99 | 57.99 | -1.19% | 42,419 |
| Jan 28, 2026 | 59.50 | 59.75 | 58.50 | 58.69 | 58.69 | -1.36% | 13,191 |
| Jan 27, 2026 | 59.00 | 59.90 | 58.17 | 59.50 | 59.50 | 0.78% | 11,500 |
| Jan 26, 2026 | 60.00 | 60.00 | 59.01 | 59.04 | 59.04 | -1.35% | 64,303 |
| Jan 23, 2026 | 60.37 | 61.00 | 58.51 | 59.85 | 59.85 | 0.83% | 65,690 |
| Jan 22, 2026 | 60.37 | 60.37 | 58.96 | 59.36 | 59.36 | -0.62% | 20,000 |
| Jan 21, 2026 | 60.00 | 60.37 | 59.50 | 59.73 | 59.73 | -0.63% | 44,994 |
| Jan 20, 2026 | 60.51 | 60.99 | 60.02 | 60.11 | 60.11 | -0.46% | 66,551 |
| Jan 19, 2026 | 60.10 | 60.99 | 60.00 | 60.39 | 60.39 | 0.48% | 40,100 |
| Jan 16, 2026 | 61.79 | 61.79 | 59.52 | 60.10 | 60.10 | 0.08% | 27,248 |
| Jan 15, 2026 | 60.06 | 61.75 | 59.52 | 60.05 | 60.05 | -1.53% | 98,993 |
| Jan 14, 2026 | 61.60 | 62.04 | 60.50 | 60.98 | 60.98 | -0.99% | 84,536 |
| Jan 13, 2026 | 61.50 | 62.10 | 60.10 | 61.59 | 61.59 | -0.65% | 28,292 |
| Jan 12, 2026 | 62.00 | 63.50 | 61.30 | 61.99 | 61.99 | 0.44% | 158,659 |
| Jan 9, 2026 | 62.35 | 66.35 | 61.11 | 61.72 | 61.72 | 0.50% | 204,265 |
| Jan 8, 2026 | 61.40 | 67.35 | 60.75 | 61.41 | 61.41 | -0.24% | 18,434,690 |
| Jan 7, 2026 | 62.00 | 62.00 | 60.00 | 61.56 | 61.56 | 0.11% | 280,965 |
| Jan 6, 2026 | 59.00 | 62.00 | 58.00 | 61.49 | 61.49 | 2.59% | 378,068 |
| Jan 5, 2026 | 59.03 | 60.73 | 58.54 | 59.94 | 59.94 | -0.02% | 221,203 |
| Jan 2, 2026 | 60.00 | 60.40 | 59.29 | 59.95 | 59.95 | -0.12% | 103,633 |
| Jan 1, 2026 | 60.10 | 61.46 | 59.50 | 60.02 | 60.02 | -1.54% | 90,915 |
| Dec 31, 2025 | 62.30 | 62.30 | 60.00 | 60.96 | 60.96 | -0.85% | 100,485 |
| Dec 30, 2025 | 61.45 | 61.95 | 61.00 | 61.48 | 61.48 | -0.37% | 56,771 |
| Dec 29, 2025 | 62.90 | 62.97 | 61.15 | 61.71 | 61.71 | -1.07% | 302,121 |
| Dec 26, 2025 | 61.65 | 62.52 | 60.62 | 62.38 | 62.38 | 1.40% | 340,735 |
| Dec 24, 2025 | 60.15 | 62.00 | 60.15 | 61.52 | 61.52 | -0.47% | 208,105 |
| Dec 23, 2025 | 62.30 | 62.30 | 60.00 | 61.81 | 61.81 | -0.29% | 222,327 |
| Dec 22, 2025 | 63.48 | 63.48 | 61.50 | 61.99 | 61.99 | -0.27% | 123,614 |
| Dec 19, 2025 | 63.11 | 64.00 | 61.26 | 62.16 | 62.16 | -1.08% | 978,320 |
| Dec 18, 2025 | 62.30 | 64.28 | 61.83 | 62.84 | 62.84 | 1.70% | 1,387,475 |
| Dec 17, 2025 | 61.50 | 63.10 | 60.80 | 61.79 | 61.79 | 0.72% | 1,938,596 |
| Dec 16, 2025 | 59.74 | 61.77 | 59.10 | 61.35 | 61.35 | 2.70% | 1,662,448 |
| Dec 15, 2025 | 60.40 | 60.40 | 58.10 | 59.74 | 59.74 | -0.17% | 1,379,402 |
| Dec 12, 2025 | 59.99 | 60.95 | 57.50 | 59.84 | 59.84 | 1.56% | 1,532,961 |
| Dec 11, 2025 | 62.55 | 69.32 | 58.00 | 58.92 | 58.92 | -6.51% | 180,077,200 |
| Dec 10, 2025 | 62.40 | 64.00 | 60.15 | 63.02 | 63.02 | 4.04% | 18,377 |
| Dec 9, 2025 | 61.01 | 62.98 | 59.50 | 60.57 | 60.57 | -1.97% | 16,348 |
| Dec 8, 2025 | 63.85 | 63.85 | 59.50 | 61.79 | 61.79 | 0.05% | 26,315 |
| Dec 5, 2025 | 61.78 | 63.23 | 59.50 | 61.76 | 61.76 | 0.68% | 11,576 |
| Dec 4, 2025 | 63.04 | 64.00 | 59.18 | 61.34 | 61.34 | -3.40% | 41,676 |
| Dec 3, 2025 | 64.77 | 64.78 | 60.01 | 63.50 | 63.50 | -1.98% | 8,607 |
| Dec 2, 2025 | 66.98 | 66.98 | 63.12 | 64.78 | 64.78 | -1.73% | 4,819 |
| Dec 1, 2025 | 63.70 | 65.94 | 63.00 | 65.92 | 65.92 | 3.55% | 13,400 |
| Nov 28, 2025 | 68.00 | 68.00 | 59.12 | 63.66 | 63.66 | -3.09% | 35,159 |
| Nov 27, 2025 | 64.90 | 66.48 | 64.90 | 65.69 | 65.69 | 1.22% | 12,066 |
| Nov 26, 2025 | 68.79 | 68.79 | 62.50 | 64.90 | 64.90 | -2.63% | 24,787 |
| Nov 25, 2025 | 68.99 | 68.99 | 65.00 | 66.65 | 66.65 | -1.90% | 18,291 |
| Nov 24, 2025 | 69.01 | 69.99 | 67.75 | 67.94 | 67.94 | -0.47% | 177,920 |